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

Orion Energy Syst (NQ: OESX )

0.8592 -0.0108 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2009 3.400 3.500 3.400 3.500 69,720 +0.06(+1.74%)
May 28, 2009 3.600 3.600 3.430 3.440 63,309 -0.08(-2.27%)
May 27, 2009 3.650 3.680 3.500 3.520 81,584 -0.09(-2.49%)
May 26, 2009 3.670 3.730 3.520 3.610 74,593 -0.02(-0.55%)
May 22, 2009 3.600 3.690 3.600 3.630 48,208 +0.05(+1.40%)
May 21, 2009 3.550 3.790 3.550 3.580 34,693 -0.03(-0.83%)
May 20, 2009 3.820 3.850 3.560 3.610 69,161 -0.17(-4.50%)
May 19, 2009 4.020 4.060 3.780 3.780 74,378 -0.32(-7.80%)
May 18, 2009 4.040 4.100 4.000 4.100 18,445 +0.09(+2.24%)
May 15, 2009 4.020 4.120 3.920 4.010 57,422 -0.13(-3.14%)
May 14, 2009 4.120 4.220 4.050 4.140 21,084 +0.05(+1.22%)
May 13, 2009 4.280 4.310 4.090 4.090 40,608 -0.22(-5.10%)
May 12, 2009 4.340 4.450 4.280 4.310 18,445 +0.00(+0.00%)
May 11, 2009 4.310 4.370 4.250 4.310 17,990 -0.04(-0.92%)
May 08, 2009 4.390 4.527 4.290 4.350 27,239 -0.07(-1.58%)
May 07, 2009 4.310 4.440 4.300 4.420 74,051 +0.10(+2.31%)
May 06, 2009 4.350 4.350 4.200 4.320 176,548 -0.02(-0.46%)
May 05, 2009 4.320 4.370 4.130 4.340 36,993 +0.15(+3.58%)
May 04, 2009 4.100 4.340 4.070 4.190 43,805 +0.13(+3.20%)
May 01, 2009 4.230 4.230 3.990 4.060 58,977 -0.19(-4.47%)
Apr 30, 2009 4.180 4.320 4.170 4.250 42,794 +0.08(+1.92%)
Apr 29, 2009 4.110 4.220 4.010 4.170 21,676 +0.10(+2.46%)
Apr 28, 2009 4.250 4.285 4.020 4.070 32,423 -0.21(-4.91%)
Apr 27, 2009 4.400 4.400 4.260 4.280 24,314 -0.01(-0.23%)
Apr 24, 2009 4.310 4.370 4.280 4.290 24,957 +0.02(+0.47%)
Apr 23, 2009 4.350 4.440 4.250 4.270 26,504 -0.07(-1.61%)
Apr 22, 2009 4.300 4.440 4.250 4.340 29,331 +0.07(+1.64%)
Apr 21, 2009 4.060 4.300 4.040 4.270 34,724 +0.28(+7.02%)
Apr 20, 2009 4.110 4.160 3.990 3.990 47,414 -0.17(-4.09%)
Apr 17, 2009 4.160 4.210 4.040 4.160 24,479 +0.02(+0.48%)
Apr 16, 2009 4.160 4.240 3.950 4.140 34,327 +0.06(+1.47%)
Apr 15, 2009 4.020 4.100 3.920 4.080 13,610 -0.01(-0.24%)
Apr 14, 2009 3.900 4.240 3.810 4.090 65,825 +0.02(+0.49%)
Apr 13, 2009 4.110 4.150 4.020 4.070 42,839 -0.05(-1.21%)
Apr 09, 2009 4.040 4.350 4.010 4.120 43,990 +0.04(+0.98%)
Apr 08, 2009 4.340 4.340 4.020 4.080 47,059 -0.11(-2.63%)
Apr 07, 2009 4.430 4.430 4.190 4.190 37,001 -0.29(-6.47%)
Apr 06, 2009 4.610 4.610 4.322 4.480 31,516 -0.18(-3.86%)
Apr 03, 2009 4.500 4.660 4.325 4.660 64,016 +0.21(+4.72%)
Apr 02, 2009 4.170 4.480 4.170 4.450 52,044 +0.31(+7.49%)
Apr 01, 2009 4.390 4.390 4.060 4.140 58,133 -0.27(-6.12%)
Mar 31, 2009 4.350 4.560 4.300 4.410 28,848 +0.23(+5.50%)
Mar 30, 2009 4.560 4.560 4.150 4.180 28,979 -0.50(-10.68%)
Mar 26, 2009 4.750 4.750 4.560 4.680 31,385 +0.08(+1.74%)
Mar 25, 2009 4.520 4.840 4.380 4.600 36,275 +0.09(+2.00%)
Mar 24, 2009 4.760 4.850 4.500 4.510 27,957 -0.38(-7.77%)
Mar 23, 2009 4.460 4.900 4.190 4.890 53,002 +0.52(+11.90%)
Mar 20, 2009 4.250 4.370 4.011 4.370 93,876 +0.21(+5.05%)
Mar 19, 2009 4.190 4.250 4.060 4.160 31,646 +0.02(+0.48%)
Mar 18, 2009 4.200 4.250 4.000 4.140 48,174 -0.05(-1.19%)
Mar 17, 2009 4.180 4.200 4.050 4.190 20,756 +0.17(+4.23%)
Mar 16, 2009 4.000 4.240 3.850 4.020 60,035 +0.06(+1.52%)
Mar 13, 2009 4.010 4.110 3.750 3.960 33,842 -0.05(-1.25%)
Mar 12, 2009 3.700 4.010 3.700 4.010 52,626 +0.36(+9.86%)
Mar 11, 2009 3.640 3.820 3.570 3.650 41,976 +0.04(+1.11%)
Mar 10, 2009 3.010 3.640 2.990 3.610 60,262 +0.64(+21.55%)
Mar 09, 2009 3.260 3.380 2.940 2.970 77,163 -0.31(-9.45%)
Mar 06, 2009 3.430 3.470 3.160 3.280 41,488 -0.16(-4.65%)
Mar 05, 2009 3.760 3.760 3.440 3.440 25,970 -0.37(-9.71%)
Mar 04, 2009 3.720 3.990 3.700 3.810 37,861 -0.18(-4.51%)
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.