Orion Energy Systems Inc. (OESX)
0.72
-0.03 (-3.87%)
At close: Mar 27, 2025, 3:52 PM
0.75
4.22%
After-hours: Mar 27, 2025, 07:18 PM EDT
OESX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.71 | 0.76 | 0.71 | 0.75 | 0.01 | 1.35% | 53,946 |
| Mar 25, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | -0.02 | -2.63% | 60,010 |
| Mar 24, 2025 | 0.79 | 0.80 | 0.74 | 0.76 | -0.03 | -3.80% | 90,201 |
| Mar 21, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 0.04 | 5.33% | 44,502 |
| Mar 20, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.02 | 2.74% | 43,700 |
| Mar 19, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 24,000 |
| Mar 18, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | -0.01 | -1.35% | 35,301 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | -0.01 | -1.33% | 17,009 |
| Mar 14, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 39,106 |
| Mar 13, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | -0.02 | -2.60% | 23,522 |
| Mar 12, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.02 | 2.67% | 27,945 |
| Mar 11, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | -0.02 | -2.60% | 41,603 |
| Mar 10, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | -0.03 | -3.75% | 39,543 |
| Mar 7, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.01 | 1.27% | 23,441 |
| Mar 6, 2025 | 0.80 | 0.82 | 0.74 | 0.79 | -0.02 | -2.47% | 128,588 |
| Mar 5, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.00 | 0.00% | 41,400 |
| Mar 4, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | -0.02 | -2.41% | 89,926 |
| Mar 3, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | -0.07 | -7.78% | 66,557 |
| Feb 28, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | -0.03 | -3.23% | 25,400 |
| Feb 27, 2025 | 0.90 | 0.94 | 0.89 | 0.93 | 0.03 | 3.33% | 115,500 |
| Feb 26, 2025 | 0.87 | 0.91 | 0.85 | 0.90 | 0.03 | 3.45% | 49,955 |
| Feb 25, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | -0.02 | -2.25% | 46,900 |
| Feb 24, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | -0.01 | -1.11% | 23,700 |
| Feb 21, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.01 | 1.12% | 114,645 |
| Feb 20, 2025 | 0.88 | 0.97 | 0.85 | 0.89 | 0.05 | 5.95% | 359,504 |
| Feb 19, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.01 | 1.20% | 63,054 |
| Feb 18, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.00 | 0.00% | 58,600 |
| Feb 14, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.02 | 2.47% | 46,000 |
| Feb 13, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.01 | 1.25% | 25,700 |
| Feb 12, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | -0.01 | -1.23% | 29,600 |
| Feb 11, 2025 | 0.82 | 0.83 | 0.75 | 0.81 | -0.02 | -2.41% | 169,028 |
| Feb 10, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.03 | 3.75% | 87,300 |
| Feb 7, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | -0.01 | -1.23% | 29,100 |
| Feb 6, 2025 | 0.81 | 0.83 | 0.78 | 0.81 | 0.00 | 0.00% | 28,922 |
| Feb 5, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.00 | 0.00% | 25,383 |
| Feb 4, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | 0.00 | 0.00% | 33,776 |
| Feb 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.02 | 2.53% | 21,574 |
| Jan 31, 2025 | 0.81 | 0.82 | 0.78 | 0.79 | 0.00 | 0.00% | 15,621 |
| Jan 30, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.00 | 0.00% | 41,400 |
| Jan 29, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | -0.01 | -1.25% | 25,901 |
| Jan 28, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.00 | 0.00% | 41,339 |
| Jan 27, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 30,648 |
| Jan 24, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00% | 46,906 |
| Jan 23, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.02 | 2.56% | 70,100 |
| Jan 22, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | -0.04 | -4.88% | 116,044 |
| Jan 21, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38% | 60,088 |
| Jan 17, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.00 | 0.00% | 26,220 |
| Jan 16, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.00 | 0.00% | 64,500 |
| Jan 15, 2025 | 0.86 | 0.89 | 0.82 | 0.84 | 0.01 | 1.20% | 83,129 |
| Jan 14, 2025 | 0.82 | 0.87 | 0.81 | 0.83 | 0.01 | 1.22% | 13,234 |