Orion Energy Systems Inc. (OESX)
NASDAQ: OESX
· Real-Time Price · USD
7.80
0.42 (5.69%)
At close: Sep 09, 2025, 3:59 PM
8.20
5.13%
Pre-market: Sep 10, 2025, 08:00 AM EDT
OESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.29 | 7.94 | 7.18 | 7.91 | 7.91 | 7.18% | 10,381 |
| Sep 8, 2025 | 7.26 | 7.46 | 7.26 | 7.38 | 7.38 | 1.65% | 10,546 |
| Sep 5, 2025 | 7.08 | 7.45 | 7.08 | 7.26 | 7.26 | -1.22% | 22,401 |
| Sep 4, 2025 | 7.10 | 7.39 | 7.10 | 7.35 | 7.35 | -0.68% | 9,200 |
| Sep 3, 2025 | 7.04 | 7.44 | 7.03 | 7.40 | 7.40 | 5.11% | 18,309 |
| Sep 2, 2025 | 7.08 | 7.50 | 7.04 | 7.04 | 7.04 | 1.59% | 17,323 |
| Aug 29, 2025 | 7.00 | 7.36 | 6.87 | 6.93 | 6.93 | 1.76% | 18,727 |
| Aug 28, 2025 | 6.93 | 7.32 | 6.79 | 6.81 | 6.81 | -1.73% | 15,948 |
| Aug 27, 2025 | 7.19 | 7.45 | 6.78 | 6.93 | 6.93 | -5.20% | 12,722 |
| Aug 26, 2025 | 7.43 | 7.68 | 7.17 | 7.31 | 7.31 | -0.68% | 39,000 |
| Aug 25, 2025 | 6.21 | 7.49 | 6.21 | 7.36 | 7.36 | 18.52% | 80,664 |
| Aug 22, 2025 | 5.88 | 6.58 | 5.60 | 6.21 | 6.21 | 4.37% | 47,247 |
| Aug 21, 2025 | 6.02 | 6.23 | 5.80 | 5.95 | 5.95 | -1.16% | 25,956 |
| Aug 20, 2025 | 6.11 | 6.30 | 5.70 | 6.02 | 6.02 | -4.44% | 30,657 |
| Aug 19, 2025 | 6.26 | 6.42 | 6.11 | 6.30 | 6.30 | 1.61% | 17,550 |
| Aug 18, 2025 | 6.21 | 6.31 | 6.11 | 6.20 | 6.20 | 0.81% | 2,551 |
| Aug 15, 2025 | 6.11 | 6.33 | 6.10 | 6.15 | 6.15 | -2.84% | 3,350 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.06 | 6.33 | 6.33 | -1.09% | 5,252 |
| Aug 13, 2025 | 6.78 | 6.79 | 6.37 | 6.40 | 6.40 | -5.04% | 4,541 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.51 | 6.74 | 6.74 | -2.18% | 4,415 |