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

Orion Energy Syst (NQ: OESX )

0.8432 -0.0160 (-1.86%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 (%)
Oct 31, 2008 4.400 4.690 4.260 4.440 46,324 +0.03(+0.68%)
Oct 30, 2008 4.360 4.410 4.220 4.410 23,943 +0.18(+4.26%)
Oct 29, 2008 4.550 4.550 4.050 4.230 31,356 -0.22(-4.94%)
Oct 28, 2008 4.060 6.000 3.910 4.450 67,851 +0.46(+11.53%)
Oct 27, 2008 4.010 4.250 3.850 3.990 162,098 -0.07(-1.72%)
Oct 24, 2008 3.860 4.220 3.860 4.060 64,073 -0.06(-1.46%)
Oct 23, 2008 3.900 4.180 3.900 4.120 49,553 +0.13(+3.26%)
Oct 22, 2008 4.050 4.190 3.980 3.990 34,204 -0.26(-6.12%)
Oct 21, 2008 4.420 4.500 4.110 4.250 33,875 -0.24(-5.35%)
Oct 20, 2008 4.100 4.500 4.100 4.490 48,931 +0.43(+10.59%)
Oct 17, 2008 4.050 4.470 3.930 4.060 83,888 -0.10(-2.40%)
Oct 16, 2008 4.270 4.478 3.970 4.160 171,871 -0.19(-4.37%)
Oct 15, 2008 4.370 4.500 4.320 4.350 58,540 -0.12(-2.68%)
Oct 14, 2008 4.500 4.500 4.230 4.470 53,263 +0.02(+0.45%)
Oct 13, 2008 4.350 4.490 4.100 4.450 80,634 +0.35(+8.54%)
Oct 10, 2008 3.980 4.560 3.750 4.100 185,067 +0.09(+2.24%)
Oct 09, 2008 3.950 4.320 3.900 4.010 153,528 +0.06(+1.52%)
Oct 08, 2008 3.950 4.250 3.800 3.950 206,091 -0.11(-2.71%)
Oct 07, 2008 4.010 4.270 3.900 4.060 93,681 -0.02(-0.49%)
Oct 06, 2008 4.380 4.650 3.780 4.080 122,444 -0.34(-7.69%)
Oct 03, 2008 4.450 5.000 4.400 4.420 58,817 -0.16(-3.49%)
Oct 02, 2008 5.360 5.370 4.560 4.580 85,577 -0.76(-14.23%)
Oct 01, 2008 5.680 5.710 5.310 5.340 32,411 -0.27(-4.81%)
Sep 30, 2008 5.800 6.190 5.530 5.610 129,558 -0.14(-2.43%)
Sep 29, 2008 5.980 5.980 5.590 5.750 48,078 -0.34(-5.58%)
Sep 26, 2008 6.070 6.370 6.000 6.090 31,759 -0.05(-0.81%)
Sep 25, 2008 6.150 6.340 5.940 6.140 302,198 +0.02(+0.33%)
Sep 24, 2008 6.870 6.870 6.120 6.120 51,189 -0.24(-3.77%)
Sep 23, 2008 6.570 6.570 6.340 6.360 35,466 -0.38(-5.64%)
Sep 22, 2008 7.140 7.140 6.430 6.740 52,074 -0.12(-1.75%)
Sep 19, 2008 7.150 7.300 6.590 6.860 186,239 -0.42(-5.77%)
Sep 18, 2008 5.910 7.280 5.910 7.280 218,210 +1.31(+21.94%)
Sep 17, 2008 6.000 6.240 5.620 5.970 180,069 -0.14(-2.29%)
Sep 16, 2008 5.650 6.110 5.560 6.110 93,608 +0.57(+10.29%)
Sep 15, 2008 5.320 5.700 5.180 5.540 97,378 +0.10(+1.84%)
Sep 12, 2008 5.310 5.600 5.170 5.440 98,278 +0.18(+3.42%)
Sep 11, 2008 5.210 5.320 5.071 5.260 95,203 -0.12(-2.23%)
Sep 10, 2008 5.410 5.550 5.050 5.380 133,139 -0.04(-0.74%)
Sep 09, 2008 5.750 5.750 5.420 5.420 114,549 -0.38(-6.55%)
Sep 08, 2008 6.040 6.040 5.550 5.800 108,662 -0.10(-1.69%)
Sep 05, 2008 6.000 6.040 5.880 5.900 92,171 -0.14(-2.32%)
Sep 04, 2008 6.180 6.180 5.960 6.040 52,785 -0.10(-1.63%)
Sep 03, 2008 6.140 6.150 6.000 6.140 90,628 +0.09(+1.49%)
Sep 02, 2008 6.000 6.130 5.981 6.050 67,604 +0.05(+0.83%)
Aug 29, 2008 6.150 6.150 5.990 6.000 53,267 -0.15(-2.44%)
Aug 28, 2008 6.150 6.170 6.090 6.150 36,083 +0.01(+0.16%)
Aug 27, 2008 6.100 6.150 6.010 6.140 36,954 +0.07(+1.15%)
Aug 26, 2008 6.000 6.180 6.000 6.070 52,728 +0.07(+1.17%)
Aug 25, 2008 6.140 6.190 5.910 6.000 42,840 -0.20(-3.23%)
Aug 22, 2008 6.240 6.240 6.090 6.200 52,495 +0.07(+1.14%)
Aug 21, 2008 5.930 6.240 5.570 6.130 118,367 +0.13(+2.17%)
Aug 20, 2008 6.050 6.050 5.910 6.000 169,689 -0.09(-1.48%)
Aug 19, 2008 6.000 6.090 5.750 6.090 180,628 +0.15(+2.53%)
Aug 18, 2008 6.090 6.190 5.790 5.940 148,775 -0.18(-2.94%)
Aug 15, 2008 6.420 6.450 5.940 6.120 276,329 -0.24(-3.77%)
Aug 14, 2008 6.340 6.380 6.110 6.360 130,970 -0.03(-0.47%)
Aug 13, 2008 5.980 6.430 5.920 6.390 274,010 +0.46(+7.76%)
Aug 12, 2008 5.780 6.030 5.650 5.930 145,365 +0.10(+1.72%)
Aug 11, 2008 5.310 5.920 5.280 5.830 312,498 +0.48(+8.97%)
Aug 08, 2008 5.350 5.460 5.330 5.350 136,035 +0.02(+0.38%)
Aug 07, 2008 5.210 5.560 5.180 5.330 226,083 +0.12(+2.30%)
Aug 06, 2008 5.030 5.300 5.020 5.210 336,146 +0.01(+0.19%)
Aug 05, 2008 5.050 5.300 4.860 5.200 147,486 +0.20(+4.00%)
Aug 04, 2008 5.190 5.300 5.000 5.000 328,950 -0.23(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.