Skip to main content
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
9.06
-0.15 (-1.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.209.358.929.069.06-1.63%35,312
Apr 27, 20269.289.689.169.219.21-0.43%65,588
Apr 24, 20269.249.609.209.259.25-0.11%15,709
Apr 23, 20269.499.649.259.269.26-2.53%20,612
Apr 22, 20269.339.659.279.509.503.37%25,875
Apr 21, 20269.4010.069.009.199.19-2.03%30,989
Apr 20, 20269.529.829.229.389.38-1.78%61,742
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%55,044
Apr 13, 20269.579.639.149.329.32-0.21%17,437
Apr 10, 20269.6110.108.659.349.34-2.30%53,192
Apr 9, 20269.759.839.419.569.56-3.14%30,261
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%77,555
Apr 2, 20269.009.258.839.259.252.10%22,929
Apr 1, 20268.8910.298.899.069.063.66%76,651
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%10,386
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%44,611
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%68,683
Mar 6, 202610.8311.0410.3510.8210.82-2.17%31,595
Mar 5, 202611.1711.6910.9011.0611.06-2.81%20,986
Mar 4, 202611.0612.1811.0511.3811.385.18%49,418
Mar 3, 202610.5510.9210.3610.8210.82-0.55%21,940
Mar 2, 202610.9911.6010.8810.8810.88-2.16%48,897
Feb 27, 202611.5011.6210.9911.1211.12-4.26%34,134
Feb 26, 202611.8712.1611.2511.6211.62-2.48%49,519
Feb 25, 202611.7712.3811.3811.9111.910.17%22,849
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%28,404
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%83,927
Feb 2, 202615.1015.1014.5314.9214.92-1.58%76,896
Jan 30, 202615.5015.9814.5215.1615.16-17.43%210,907
Jan 29, 202617.2718.6417.2718.3618.366.31%68,591
Jan 28, 202617.1517.9917.0117.2717.270.99%49,695
Jan 27, 202616.2417.8615.9017.1017.104.52%63,233
Jan 26, 202617.1217.1215.5716.3616.36-3.48%36,338
Jan 23, 202617.1017.3516.7716.9516.95-1.74%22,586
Jan 22, 202617.5517.9816.6817.2517.25-1.60%33,258
Jan 21, 202618.3618.6417.1517.5317.53-3.36%82,017
Jan 20, 202616.9918.5016.3018.1418.148.82%90,796
Jan 16, 202617.5517.5516.5316.6716.67-3.42%43,719
Jan 15, 202617.5318.0216.9717.2617.26-0.46%47,027
Jan 14, 202617.0317.6016.5017.3417.344.08%75,543
Jan 13, 202614.8017.3214.8016.6616.6614.82%68,230
Jan 12, 202616.9516.9514.0014.5114.51-14.65%82,589
Jan 9, 202616.6717.0016.0817.0017.004.74%45,147
Jan 8, 202616.7817.2016.1816.2316.23-3.13%29,636
Jan 7, 202618.1018.6316.4716.7616.76-6.40%68,073
Jan 6, 202617.3718.1216.6017.9017.904.62%66,392
Jan 5, 202615.0217.4914.9317.1117.1114.60%56,417
Jan 2, 202615.4316.0414.6914.9314.93-2.93%41,008
Dec 31, 202515.0115.3814.7115.3815.382.53%19,710
Dec 30, 202515.2915.6514.7515.0015.00-2.15%54,062
Dec 29, 202515.7115.8015.0015.3315.33-3.04%56,201
Dec 26, 202516.0616.0615.0215.8115.81-1.13%39,408
Dec 24, 202515.6416.8015.0215.9915.993.23%43,847
Dec 23, 202515.7715.8315.1315.4915.49-1.62%25,104
Dec 22, 202515.5816.2915.3515.7515.75-2.45%39,485
Dec 19, 202516.6416.6415.1716.1416.14-3.58%99,322
Dec 18, 202516.4217.1516.2816.7416.74-1.01%36,909
Dec 17, 202514.7417.0014.4416.9116.9114.72%84,456
Dec 16, 202514.9115.4914.3014.7414.74-3.66%106,903
Dec 15, 202517.2217.3815.1515.3015.30-13.46%162,629
Dec 12, 202517.3617.9316.4617.6817.680.45%75,199
Dec 11, 202518.2718.2716.7817.6017.60-4.66%61,243
Dec 10, 202517.6318.6017.2918.4618.464.71%97,875
Dec 9, 202518.0018.1817.4017.6317.63-3.03%48,867
Dec 8, 202516.6518.5016.5218.1818.1810.72%99,879
Dec 5, 202518.0018.4016.1916.4216.42-8.22%78,931
Dec 4, 202517.0018.1817.0017.8917.896.74%187,418
Dec 3, 202516.4817.0116.1116.7616.763.08%65,250