Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
10.50
-0.32 (-2.96%)
At close: Mar 9, 2026, 4:00 PM EDT
10.20
-0.30 (-2.86%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.58 | 9.62 | 10.30 | - | -4.81% | 45,853 |
| Mar 6, 2026 | 10.83 | 11.04 | 10.35 | 10.82 | 10.82 | -2.17% | 31,595 |
| Mar 5, 2026 | 11.17 | 11.69 | 10.90 | 11.06 | 11.06 | -2.81% | 20,986 |
| Mar 4, 2026 | 11.06 | 12.18 | 11.05 | 11.38 | 11.38 | 5.18% | 49,418 |
| Mar 3, 2026 | 10.55 | 10.92 | 10.36 | 10.82 | 10.82 | -0.55% | 21,940 |
| Mar 2, 2026 | 10.99 | 11.60 | 10.88 | 10.88 | 10.88 | -2.16% | 48,897 |
| Feb 27, 2026 | 11.50 | 11.62 | 10.99 | 11.12 | 11.12 | -4.26% | 34,134 |
| Feb 26, 2026 | 11.87 | 12.16 | 11.25 | 11.62 | 11.62 | -2.48% | 49,519 |
| Feb 25, 2026 | 11.77 | 12.38 | 11.38 | 11.91 | 11.91 | 0.17% | 22,849 |
| Feb 24, 2026 | 11.35 | 11.89 | 11.35 | 11.89 | 11.89 | 4.76% | 20,068 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.08 | 11.35 | 11.35 | -6.20% | 44,371 |
| Feb 20, 2026 | 11.91 | 12.40 | 11.73 | 12.10 | 12.10 | 1.94% | 23,184 |
| Feb 19, 2026 | 12.87 | 12.87 | 11.65 | 11.87 | 11.87 | -7.77% | 62,080 |
| Feb 18, 2026 | 12.94 | 13.01 | 12.50 | 12.87 | 12.87 | 0.23% | 26,530 |
| Feb 17, 2026 | 13.18 | 13.47 | 12.30 | 12.84 | 12.84 | -0.93% | 55,236 |
| Feb 13, 2026 | 12.92 | 13.50 | 12.82 | 12.96 | 12.96 | 0.39% | 33,408 |
| Feb 12, 2026 | 14.28 | 14.35 | 12.78 | 12.91 | 12.91 | -9.66% | 64,403 |
| Feb 11, 2026 | 14.38 | 14.47 | 14.03 | 14.29 | 14.29 | 2.07% | 44,710 |
| Feb 10, 2026 | 14.13 | 14.30 | 13.66 | 14.00 | 14.00 | -1.27% | 28,404 |
| Feb 9, 2026 | 14.00 | 14.19 | 13.43 | 14.18 | 14.18 | 1.29% | 68,553 |
| Feb 6, 2026 | 13.93 | 14.36 | 13.01 | 14.00 | 14.00 | 5.90% | 131,130 |
| Feb 5, 2026 | 14.11 | 14.33 | 13.11 | 13.22 | 13.22 | -4.82% | 118,080 |
| Feb 4, 2026 | 14.51 | 14.51 | 13.12 | 13.89 | 13.89 | -3.81% | 102,546 |
| Feb 3, 2026 | 15.12 | 15.16 | 14.43 | 14.44 | 14.44 | -3.22% | 83,927 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.53 | 14.92 | 14.92 | -1.58% | 76,896 |
| Jan 30, 2026 | 15.50 | 15.98 | 14.52 | 15.16 | 15.16 | -17.43% | 210,907 |
| Jan 29, 2026 | 17.27 | 18.64 | 17.27 | 18.36 | 18.36 | 6.31% | 68,591 |
| Jan 28, 2026 | 17.15 | 17.99 | 17.01 | 17.27 | 17.27 | 0.99% | 49,695 |
| Jan 27, 2026 | 16.24 | 17.86 | 15.90 | 17.10 | 17.10 | 4.52% | 63,233 |
| Jan 26, 2026 | 17.12 | 17.12 | 15.57 | 16.36 | 16.36 | -3.48% | 36,338 |
| Jan 23, 2026 | 17.10 | 17.35 | 16.77 | 16.95 | 16.95 | -1.74% | 22,586 |
| Jan 22, 2026 | 17.55 | 17.98 | 16.68 | 17.25 | 17.25 | -1.60% | 33,258 |
| Jan 21, 2026 | 18.36 | 18.64 | 17.15 | 17.53 | 17.53 | -3.36% | 82,017 |
| Jan 20, 2026 | 16.99 | 18.50 | 16.30 | 18.14 | 18.14 | 8.82% | 90,796 |
| Jan 16, 2026 | 17.55 | 17.55 | 16.53 | 16.67 | 16.67 | -3.42% | 43,719 |
| Jan 15, 2026 | 17.53 | 18.02 | 16.97 | 17.26 | 17.26 | -0.46% | 47,027 |
| Jan 14, 2026 | 17.03 | 17.60 | 16.50 | 17.34 | 17.34 | 4.08% | 75,543 |
| Jan 13, 2026 | 14.80 | 17.32 | 14.80 | 16.66 | 16.66 | 14.82% | 68,230 |
| Jan 12, 2026 | 16.95 | 16.95 | 14.00 | 14.51 | 14.51 | -14.65% | 82,589 |
| Jan 9, 2026 | 16.67 | 17.00 | 16.08 | 17.00 | 17.00 | 4.74% | 45,147 |
| Jan 8, 2026 | 16.78 | 17.20 | 16.18 | 16.23 | 16.23 | -3.13% | 29,636 |
| Jan 7, 2026 | 18.10 | 18.63 | 16.47 | 16.76 | 16.76 | -6.40% | 68,073 |
| Jan 6, 2026 | 17.37 | 18.12 | 16.60 | 17.90 | 17.90 | 4.62% | 66,392 |
| Jan 5, 2026 | 15.02 | 17.49 | 14.93 | 17.11 | 17.11 | 14.60% | 56,417 |
| Jan 2, 2026 | 15.43 | 16.04 | 14.69 | 14.93 | 14.93 | -2.93% | 41,008 |
| Dec 31, 2025 | 15.01 | 15.38 | 14.71 | 15.38 | 15.38 | 2.53% | 19,710 |
| Dec 30, 2025 | 15.29 | 15.65 | 14.75 | 15.00 | 15.00 | -2.15% | 54,062 |
| Dec 29, 2025 | 15.71 | 15.80 | 15.00 | 15.33 | 15.33 | -3.04% | 56,201 |
| Dec 26, 2025 | 16.06 | 16.06 | 15.02 | 15.81 | 15.81 | -1.13% | 39,408 |
| Dec 24, 2025 | 15.64 | 16.80 | 15.02 | 15.99 | 15.99 | 3.23% | 43,847 |
| Dec 23, 2025 | 15.77 | 15.83 | 15.13 | 15.49 | 15.49 | -1.62% | 25,104 |
| Dec 22, 2025 | 15.58 | 16.29 | 15.35 | 15.75 | 15.75 | -2.45% | 39,485 |
| Dec 19, 2025 | 16.64 | 16.64 | 15.17 | 16.14 | 16.14 | -3.58% | 99,322 |
| Dec 18, 2025 | 16.42 | 17.15 | 16.28 | 16.74 | 16.74 | -1.01% | 36,909 |
| Dec 17, 2025 | 14.74 | 17.00 | 14.44 | 16.91 | 16.91 | 14.72% | 84,456 |
| Dec 16, 2025 | 14.91 | 15.49 | 14.30 | 14.74 | 14.74 | -3.66% | 106,903 |
| Dec 15, 2025 | 17.22 | 17.38 | 15.15 | 15.30 | 15.30 | -13.46% | 162,629 |
| Dec 12, 2025 | 17.36 | 17.93 | 16.46 | 17.68 | 17.68 | 0.45% | 75,199 |
| Dec 11, 2025 | 18.27 | 18.27 | 16.78 | 17.60 | 17.60 | -4.66% | 61,243 |
| Dec 10, 2025 | 17.63 | 18.60 | 17.29 | 18.46 | 18.46 | 4.71% | 97,875 |
| Dec 9, 2025 | 18.00 | 18.18 | 17.40 | 17.63 | 17.63 | -3.03% | 48,867 |
| Dec 8, 2025 | 16.65 | 18.50 | 16.52 | 18.18 | 18.18 | 10.72% | 99,879 |
| Dec 5, 2025 | 18.00 | 18.40 | 16.19 | 16.42 | 16.42 | -8.22% | 78,931 |
| Dec 4, 2025 | 17.00 | 18.18 | 17.00 | 17.89 | 17.89 | 6.74% | 187,418 |
| Dec 3, 2025 | 16.48 | 17.01 | 16.11 | 16.76 | 16.76 | 3.08% | 65,250 |
| Dec 2, 2025 | 16.50 | 16.75 | 16.00 | 16.26 | 16.26 | -1.33% | 29,419 |
| Dec 1, 2025 | 15.63 | 16.56 | 15.01 | 16.48 | 16.48 | 3.84% | 74,944 |
| Nov 28, 2025 | 15.67 | 16.00 | 15.30 | 15.87 | 15.87 | 2.32% | 28,110 |
| Nov 26, 2025 | 14.24 | 15.83 | 14.21 | 15.51 | 15.51 | 9.92% | 40,833 |
| Nov 25, 2025 | 14.33 | 15.49 | 13.39 | 14.11 | 14.11 | -0.77% | 19,494 |
| Nov 24, 2025 | 15.59 | 16.09 | 13.54 | 14.22 | 14.22 | -4.18% | 61,648 |
| Nov 21, 2025 | 14.75 | 15.06 | 13.28 | 14.84 | 14.84 | 1.09% | 57,738 |
| Nov 20, 2025 | 15.00 | 15.68 | 14.28 | 14.68 | 14.68 | -2.39% | 32,654 |
| Nov 19, 2025 | 15.25 | 15.80 | 14.89 | 15.04 | 15.04 | 0.40% | 45,292 |
| Nov 18, 2025 | 15.45 | 15.98 | 14.97 | 14.98 | 14.98 | -2.54% | 33,595 |
| Nov 17, 2025 | 14.49 | 15.75 | 14.49 | 15.37 | 15.37 | 7.94% | 126,339 |
| Nov 14, 2025 | 13.49 | 14.24 | 12.86 | 14.24 | 14.24 | 6.43% | 44,247 |
| Nov 13, 2025 | 12.61 | 13.46 | 11.42 | 13.38 | 13.38 | 3.72% | 54,107 |
| Nov 12, 2025 | 13.64 | 13.65 | 12.70 | 12.90 | 12.90 | -3.08% | 39,011 |
| Nov 11, 2025 | 12.89 | 13.50 | 12.66 | 13.31 | 13.31 | 5.01% | 57,455 |
| Nov 10, 2025 | 10.50 | 13.10 | 10.50 | 12.68 | 12.68 | 24.51% | 191,283 |
| Nov 7, 2025 | 9.64 | 10.23 | 9.02 | 10.18 | 10.18 | 2.93% | 26,787 |
| Nov 6, 2025 | 8.36 | 9.90 | 8.36 | 9.89 | 9.89 | 18.44% | 27,881 |
| Nov 5, 2025 | 8.65 | 9.01 | 8.35 | 8.35 | 8.35 | -7.43% | 14,899 |
| Nov 4, 2025 | 9.19 | 9.21 | 8.76 | 9.02 | 9.02 | -3.84% | 8,811 |
| Nov 3, 2025 | 9.50 | 9.89 | 8.98 | 9.38 | 9.38 | -3.30% | 16,316 |
| Oct 31, 2025 | 9.55 | 9.80 | 9.55 | 9.70 | 9.70 | 2.21% | 5,286 |
| Oct 30, 2025 | 9.64 | 9.64 | 9.14 | 9.49 | 9.49 | -1.56% | 27,967 |
| Oct 29, 2025 | 9.99 | 9.99 | 9.64 | 9.64 | 9.64 | -3.50% | 4,187 |
| Oct 28, 2025 | 10.01 | 10.10 | 9.65 | 9.99 | 9.99 | -0.30% | 30,552 |
| Oct 27, 2025 | 9.65 | 10.27 | 9.33 | 10.02 | 10.02 | 5.67% | 30,041 |
| Oct 24, 2025 | 9.20 | 9.64 | 9.15 | 9.48 | 9.48 | 2.07% | 42,346 |
| Oct 23, 2025 | 9.00 | 9.33 | 8.75 | 9.29 | 9.29 | 1.75% | 48,670 |
| Oct 22, 2025 | 9.64 | 9.64 | 9.12 | 9.13 | 9.13 | -3.18% | 9,922 |
| Oct 21, 2025 | 9.49 | 9.68 | 9.10 | 9.43 | 9.43 | -2.68% | 19,279 |
| Oct 20, 2025 | 8.97 | 9.69 | 8.91 | 9.69 | 9.69 | 7.91% | 9,982 |
| Oct 17, 2025 | 9.32 | 9.32 | 8.75 | 8.98 | 8.98 | -5.67% | 12,722 |
| Oct 16, 2025 | 9.79 | 10.07 | 9.00 | 9.52 | 9.52 | -3.36% | 57,012 |
| Oct 15, 2025 | 9.77 | 9.89 | 9.55 | 9.85 | 9.85 | 0.83% | 12,237 |
| Oct 14, 2025 | 9.27 | 10.00 | 8.83 | 9.77 | 9.77 | 5.74% | 40,297 |