Skip to main content
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
11.32
+1.54 (15.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.8911.349.7811.3211.3215.75%74,534
Jun 25, 20269.799.839.529.789.782.19%21,426
Jun 24, 20269.589.629.309.579.570.42%13,413
Jun 23, 20269.569.819.139.539.53-1.14%44,340
Jun 22, 20269.759.849.459.649.64-1.83%59,313
Jun 18, 20269.539.829.089.829.821.34%46,592
Jun 17, 20269.439.909.179.699.693.75%65,159
Jun 16, 20268.719.508.589.349.347.11%128,750
Jun 15, 20269.729.728.598.728.72-6.74%119,845
Jun 12, 20269.149.999.149.359.35-1.11%33,914
Jun 11, 20269.379.749.139.469.461.23%28,328
Jun 10, 20269.539.639.229.349.34-3.21%39,866
Jun 9, 20269.4610.389.129.659.652.01%193,445
Jun 8, 20269.429.478.749.469.46-0.63%125,134
Jun 5, 20269.379.639.009.529.523.93%47,330
Jun 4, 20269.0610.008.809.169.160.44%111,411
Jun 3, 20269.669.668.979.129.12-3.80%45,947
Jun 2, 20269.999.999.409.489.48-5.11%47,014
Jun 1, 20269.6210.309.609.999.995.16%46,597
May 29, 20269.7610.139.469.509.50-2.56%22,375
May 28, 202610.7411.139.679.759.75-8.71%138,285
May 27, 202610.4811.8810.2210.6810.688.21%100,879
May 26, 20269.6710.249.469.879.87-0.10%70,823
May 22, 20269.1210.139.119.889.888.93%85,763
May 21, 20268.809.248.809.079.072.25%30,552
May 20, 20268.808.988.758.878.871.03%31,691
May 19, 20268.939.128.748.788.78-3.41%43,143
May 18, 20269.369.368.909.099.09-2.05%26,127
May 15, 20269.579.609.189.289.28-4.13%19,431
May 14, 20269.449.689.419.689.682.60%22,076
May 13, 20269.529.569.369.449.44-0.37%15,968
May 12, 20269.589.699.359.479.47-1.46%18,448
May 11, 20269.889.999.559.619.61-2.73%36,445
May 8, 20269.4510.309.419.889.886.81%62,214
May 7, 20269.109.529.009.259.251.98%50,702
May 6, 20269.389.388.829.079.07-3.30%69,084
May 5, 20269.379.509.259.389.382.51%13,023
May 4, 20269.149.729.069.159.150.11%27,273
May 1, 20269.089.648.969.149.140.33%25,876
Apr 30, 20269.079.359.059.119.110.22%21,127
Apr 29, 20269.039.518.919.099.090.33%57,816
Apr 28, 20269.209.358.929.069.06-1.63%35,312
Apr 27, 20269.289.689.169.219.21-0.43%65,590
Apr 24, 20269.249.609.209.259.25-0.11%15,709
Apr 23, 20269.499.649.259.269.26-2.53%20,613
Apr 22, 20269.339.659.279.509.503.37%25,900
Apr 21, 20269.4010.069.009.199.19-2.03%30,991
Apr 20, 20269.529.829.229.389.38-1.78%61,800
Apr 17, 20269.519.769.309.559.55-0.42%23,698
Apr 16, 202610.1110.259.569.599.59-4.20%31,031
Apr 15, 20269.7410.249.6010.0110.013.73%32,385
Apr 14, 20269.279.749.169.659.653.54%55,074
Apr 13, 20269.579.639.149.329.32-0.21%17,443
Apr 10, 20269.6110.108.659.349.34-2.30%53,192
Apr 9, 20269.759.839.419.569.56-3.14%30,262
Apr 8, 20269.739.969.429.879.874.44%79,127
Apr 7, 20269.9710.199.259.459.45-4.83%58,528
Apr 6, 20269.2410.119.159.939.937.35%77,865
Apr 2, 20269.009.258.839.259.252.10%23,444
Apr 1, 20268.8910.298.899.069.063.66%77,079
Mar 31, 20268.939.328.748.748.74-2.13%33,137
Mar 30, 20269.259.758.848.938.93-3.15%33,496
Mar 27, 20269.509.519.219.229.22-4.36%15,593
Mar 26, 20269.7310.249.609.649.64-2.63%10,407
Mar 25, 202610.2311.009.619.909.90-1.39%10,996
Mar 24, 20269.5810.769.4810.0410.045.13%137,487
Mar 23, 20269.279.839.279.559.552.03%24,324
Mar 20, 20269.239.429.029.369.360.97%38,241
Mar 19, 20269.509.789.209.279.27-4.14%19,632
Mar 18, 20269.659.859.329.679.67-0.97%39,396
Mar 17, 20269.759.989.519.779.771.40%44,612
Mar 16, 20269.8810.029.519.639.63-0.62%20,845
Mar 13, 20269.709.859.229.699.69-0.10%34,678
Mar 12, 20269.8910.019.569.709.70-2.46%13,849
Mar 11, 202610.2810.289.499.959.95-3.73%55,860
Mar 10, 202610.4010.7910.3310.3310.331.27%8,648
Mar 9, 202610.5010.589.6210.2010.20-5.73%68,695
Mar 6, 202610.8311.0410.3510.8210.82-2.17%31,626
Mar 5, 202611.1711.6910.9011.0611.06-2.81%20,986
Mar 4, 202611.0612.1811.0511.3811.385.18%49,428
Mar 3, 202610.5510.9210.3610.8210.82-0.55%21,940
Mar 2, 202610.9911.6010.8810.8810.88-2.16%48,898
Feb 27, 202611.5011.6210.9911.1211.12-4.26%34,142
Feb 26, 202611.8712.1611.2511.6211.62-2.48%49,519
Feb 25, 202611.7712.3811.3811.9111.910.17%42,689
Feb 24, 202611.3511.8911.3511.8911.894.76%20,068
Feb 23, 202612.1012.1011.0811.3511.35-6.20%44,371
Feb 20, 202611.9112.4011.7312.1012.101.94%23,184
Feb 19, 202612.8712.8711.6511.8711.87-7.77%62,080
Feb 18, 202612.9413.0112.5012.8712.870.23%26,530
Feb 17, 202613.1813.4712.3012.8412.84-0.93%55,236
Feb 13, 202612.9213.5012.8212.9612.960.39%33,408
Feb 12, 202614.2814.3512.7812.9112.91-9.66%64,403
Feb 11, 202614.3814.4714.0314.2914.292.07%44,710
Feb 10, 202614.1314.3013.6614.0014.00-1.27%29,008
Feb 9, 202614.0014.1913.4314.1814.181.29%68,553
Feb 6, 202613.9314.3613.0114.0014.005.90%131,130
Feb 5, 202614.1114.3313.1113.2213.22-4.82%118,080
Feb 4, 202614.5114.5113.1213.8913.89-3.81%102,546
Feb 3, 202615.1215.1614.4314.4414.44-3.22%84,199