Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Energy Systems, Inc. - Common Stock (NQ: OESX )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8100 0.8400 0.8000 0.8400 91,043 +0.03(+3.70%)
Dec 19, 2024 0.8236 0.8360 0.8100 0.8100 42,687 -0.01(-1.16%)
Dec 18, 2024 0.8247 0.8380 0.8155 0.8195 110,270 -0.01(-0.63%)
Dec 17, 2024 0.8157 0.8380 0.8100 0.8247 21,510 +0.01(+1.10%)
Dec 16, 2024 0.8500 0.8600 0.8155 0.8157 62,196 -0.02(-2.57%)
Dec 13, 2024 0.8350 0.8631 0.8293 0.8372 107,518 +0.01(+0.87%)
Dec 12, 2024 0.8000 0.8648 0.8000 0.8300 226,747 +0.03(+3.74%)
Dec 11, 2024 0.8400 0.8400 0.8000 0.8001 74,076 -0.02(-2.43%)
Dec 10, 2024 0.8300 0.8350 0.8200 0.8200 47,551 -0.02(-2.38%)
Dec 09, 2024 0.8500 0.8500 0.8200 0.8400 82,575 -0.01(-1.18%)
Dec 06, 2024 0.8400 0.8500 0.8100 0.8500 86,236 +0.01(+1.31%)
Dec 05, 2024 0.9880 0.9900 0.6825 0.8390 255,126 -0.02(-2.44%)
Dec 04, 2024 0.8300 0.8660 0.8300 0.8600 35,424 +0.02(+2.38%)
Dec 03, 2024 0.8400 0.8680 0.8131 0.8400 63,556 +0.00(+0.36%)
Dec 02, 2024 0.8151 0.8500 0.8125 0.8370 23,501 -0.00(-0.36%)
Nov 29, 2024 0.8500 0.8580 0.8120 0.8400 18,516 +0.02(+2.31%)
Nov 27, 2024 0.8200 0.8584 0.8100 0.8210 36,888 -0.02(-2.26%)
Nov 26, 2024 0.8200 0.8498 0.8100 0.8400 26,855 +0.03(+3.28%)
Nov 25, 2024 0.8353 0.8583 0.8133 0.8133 29,371 -0.01(-0.84%)
Nov 22, 2024 0.8310 0.8673 0.8200 0.8202 35,224 -0.02(-1.98%)
Nov 21, 2024 0.8600 0.8674 0.8310 0.8368 62,589 -0.03(-3.71%)
Nov 20, 2024 0.8600 0.8898 0.8511 0.8690 270,135 +0.01(+1.05%)
Nov 19, 2024 0.9300 0.9400 0.8513 0.8600 31,040 +0.01(+1.05%)
Nov 18, 2024 0.8600 0.8900 0.8500 0.8511 79,073 -0.00(-0.57%)
Nov 15, 2024 0.8700 0.8999 0.8500 0.8560 15,505 -0.03(-3.82%)
Nov 14, 2024 0.8900 0.8900 0.8613 0.8900 32,714 +0.02(+1.82%)
Nov 13, 2024 0.9489 0.9555 0.8724 0.8741 176,986 -0.07(-7.88%)
Nov 12, 2024 0.9800 0.9900 0.9428 0.9489 119,678 -0.02(-2.43%)
Nov 11, 2024 0.9700 0.9900 0.9601 0.9725 28,784 -0.03(-2.52%)
Nov 08, 2024 0.9800 1.010 0.9800 0.9976 29,854 +0.02(+1.80%)
Nov 07, 2024 1.010 1.010 0.9700 0.9800 65,382 -0.03(-2.97%)
Nov 06, 2024 0.9990 1.035 0.9700 1.010 126,782 +0.02(+2.02%)
Nov 05, 2024 0.9700 0.9999 0.9700 0.9900 16,173 +0.00(+0.00%)
Nov 04, 2024 0.9800 1.000 0.9601 0.9900 29,637 +0.02(+2.05%)
Nov 01, 2024 1.000 1.000 0.9600 0.9701 28,379 -0.03(-2.70%)
Oct 31, 2024 0.9800 0.9998 0.9400 0.9970 34,674 +0.04(+3.81%)
Oct 30, 2024 0.9800 0.9800 0.9300 0.9604 104,185 -0.01(-1.01%)
Oct 29, 2024 0.9700 0.9800 0.9200 0.9702 126,146 -0.01(-1.00%)
Oct 28, 2024 0.9800 0.9900 0.9701 0.9800 26,903 +0.00(+0.00%)
Oct 25, 2024 0.9900 0.9980 0.9600 0.9800 48,702 +0.00(+0.00%)
Oct 24, 2024 0.9899 0.9899 0.9700 0.9800 10,572 +0.00(+0.00%)
Oct 23, 2024 0.9600 0.9900 0.9600 0.9800 39,287 +0.01(+0.96%)
Oct 22, 2024 0.9500 0.9802 0.9420 0.9707 104,726 +0.03(+2.72%)
Oct 21, 2024 0.9250 0.9500 0.9211 0.9450 22,270 +0.02(+2.68%)
Oct 18, 2024 0.8700 0.9251 0.8651 0.9203 65,938 +0.03(+3.40%)
Oct 17, 2024 0.8900 0.8900 0.8701 0.8900 41,198 +0.00(+0.00%)
Oct 16, 2024 0.8670 0.8900 0.8600 0.8900 90,565 +0.02(+2.69%)
Oct 15, 2024 0.8601 0.8675 0.8600 0.8667 10,118 +0.01(+0.78%)
Oct 14, 2024 0.8500 0.8699 0.8440 0.8600 30,969 +0.02(+2.02%)
Oct 11, 2024 0.8598 0.8599 0.8430 0.8430 28,094 -0.01(-0.82%)
Oct 10, 2024 0.8699 0.8699 0.8450 0.8500 38,477 -0.02(-2.07%)
Oct 09, 2024 0.8500 0.8750 0.8432 0.8680 56,589 +0.01(+0.79%)
Oct 08, 2024 0.8502 0.8998 0.8502 0.8612 38,209 +0.00(+0.09%)
Oct 07, 2024 0.8715 0.9200 0.8500 0.8604 601,528 +0.01(+0.63%)
Oct 04, 2024 0.8500 0.8550 0.8432 0.8550 33,964 +0.01(+1.18%)
Oct 03, 2024 0.8432 0.8550 0.8432 0.8450 33,164 +0.00(+0.00%)
Oct 02, 2024 0.8432 0.8594 0.8432 0.8450 15,268 -0.01(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.