Orion Energy Systems Inc. (OESX)
NASDAQ: OESX
· Real-Time Price · USD
8.26
0.03 (0.36%)
At close: Oct 03, 2025, 3:40 PM
8.42
1.94%
After-hours: Oct 03, 2025, 06:13 PM EDT
OESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.25 | 8.26 | 8.13 | 8.26 | 8.26 | 0.36% | 3,212 |
| Oct 2, 2025 | 8.00 | 8.24 | 7.90 | 8.23 | 8.23 | 0.86% | 6,600 |
| Oct 1, 2025 | 8.49 | 8.65 | 8.14 | 8.16 | 8.16 | -6.85% | 11,400 |
| Sep 30, 2025 | 8.83 | 8.83 | 8.42 | 8.76 | 8.76 | -1.57% | 2,829 |
| Sep 29, 2025 | 8.60 | 8.90 | 8.03 | 8.90 | 8.90 | 2.30% | 6,000 |
| Sep 26, 2025 | 8.60 | 8.73 | 8.46 | 8.70 | 8.70 | -0.68% | 2,824 |
| Sep 25, 2025 | 8.36 | 8.80 | 8.36 | 8.76 | 8.76 | -0.68% | 4,806 |
| Sep 24, 2025 | 8.69 | 8.93 | 8.31 | 8.82 | 8.82 | 0.23% | 8,300 |
| Sep 23, 2025 | 8.58 | 9.13 | 8.57 | 8.80 | 8.80 | 2.56% | 13,700 |
| Sep 22, 2025 | 8.90 | 8.90 | 7.85 | 8.58 | 8.58 | -6.64% | 46,539 |
| Sep 19, 2025 | 9.05 | 9.23 | 8.75 | 9.19 | 9.19 | -0.33% | 17,600 |
| Sep 18, 2025 | 9.60 | 9.70 | 8.46 | 9.22 | 9.22 | 0.88% | 26,537 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.12 | 9.14 | 9.14 | -7.02% | 17,709 |
| Sep 16, 2025 | 9.50 | 10.00 | 9.45 | 9.83 | 9.83 | 4.13% | 34,631 |
| Sep 15, 2025 | 9.00 | 9.44 | 8.96 | 9.44 | 9.44 | 5.95% | 17,128 |
| Sep 12, 2025 | 8.98 | 9.01 | 8.76 | 8.91 | 8.91 | 0.79% | 8,700 |
| Sep 11, 2025 | 8.75 | 9.09 | 8.54 | 8.84 | 8.84 | 0.80% | 13,618 |
| Sep 10, 2025 | 8.01 | 8.85 | 8.01 | 8.77 | 8.77 | 10.87% | 23,012 |
| Sep 9, 2025 | 7.29 | 7.94 | 7.18 | 7.91 | 7.91 | 7.18% | 10,400 |
| Sep 8, 2025 | 7.26 | 7.46 | 7.26 | 7.38 | 7.38 | 1.65% | 10,546 |
Page 1 of 136