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 (%)
Jun 29, 2018 1.090 1.119 0.9501 1.100 117,959 +0.02(+1.85%)
Jun 28, 2018 1.080 1.118 1.040 1.080 42,003 -0.01(-0.83%)
Jun 27, 2018 1.110 1.110 1.070 1.089 46,118 -0.02(-1.89%)
Jun 26, 2018 1.070 1.119 1.053 1.110 90,264 +0.05(+4.72%)
Jun 25, 2018 1.030 1.100 1.030 1.060 62,429 +0.01(+0.95%)
Jun 22, 2018 1.080 1.145 1.050 1.050 224,633 -0.07(-6.25%)
Jun 21, 2018 1.200 1.210 1.070 1.120 195,141 -0.08(-6.67%)
Jun 20, 2018 1.120 1.249 1.060 1.200 534,948 +0.13(+12.15%)
Jun 19, 2018 1.030 1.130 1.020 1.070 98,241 +0.05(+4.90%)
Jun 18, 2018 1.070 1.070 0.9501 1.020 119,276 -0.05(-4.67%)
Jun 15, 2018 1.090 1.020 1.070 190,203 +0.03(+2.88%)
Jun 14, 2018 0.9600 1.040 0.9400 1.040 210,852 +0.11(+11.83%)
Jun 13, 2018 0.9200 0.9600 0.9100 0.9300 47,198 +0.02(+1.67%)
Jun 12, 2018 0.9100 0.9813 0.9057 0.9147 267,084 +0.02(+2.78%)
Jun 11, 2018 0.9000 0.9025 0.8500 0.8900 93,971 +0.02(+2.52%)
Jun 08, 2018 0.8500 0.8950 0.8500 0.8681 106,536 +0.03(+3.35%)
Jun 07, 2018 0.8600 0.8600 0.8246 0.8400 22,169 +0.02(+1.88%)
Jun 06, 2018 0.8650 0.8650 0.8245 0.8245 24,053 -0.04(-4.46%)
Jun 05, 2018 0.8800 0.8800 0.8601 0.8630 11,016 +0.00(+0.35%)
Jun 04, 2018 0.8900 0.9000 0.8600 0.8600 45,717 -0.01(-1.16%)
Jun 01, 2018 0.8500 0.9000 0.8000 0.8701 25,401 -0.02(-2.24%)
May 31, 2018 0.8925 0.9000 0.8200 0.8900 9,422 +0.04(+4.71%)
May 30, 2018 0.8360 0.9000 0.8360 0.8500 10,026 +0.02(+2.41%)
May 29, 2018 0.8880 0.8900 0.8000 0.8300 108,733 -0.04(-4.60%)
May 25, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.32%)
May 24, 2018 0.9100 0.9100 0.8500 0.8999 36,065 +0.03(+3.44%)
May 23, 2018 0.8500 0.8900 0.8500 0.8700 12,890 +0.04(+4.82%)
May 22, 2018 0.8200 0.8476 0.8200 0.8300 31,930 +0.01(+1.23%)
May 21, 2018 0.8200 0.8200 0.8000 0.8199 72,353 -0.00(-0.01%)
May 18, 2018 0.8200 0.8200 0.8000 0.8200 23,693 +0.00(+0.00%)
May 17, 2018 0.7940 0.8200 0.7940 0.8200 13,941 +0.03(+3.80%)
May 16, 2018 0.7907 0.8125 0.7900 0.7900 6,903 -0.01(-0.95%)
May 15, 2018 0.8100 0.8125 0.7900 0.7976 24,706 -0.00(-0.30%)
May 14, 2018 0.7900 0.8125 0.7900 0.8000 18,040 +0.00(+0.25%)
May 11, 2018 0.7980 0.7980 0.7802 0.7980 9,022 +0.00(+0.00%)
May 10, 2018 0.7850 0.7980 0.7800 0.7980 15,942 +0.00(+0.00%)
May 09, 2018 0.7800 0.7990 0.7800 0.7980 13,799 +0.01(+1.01%)
May 08, 2018 0.7600 0.8000 0.7600 0.7900 9,146 -0.00(-0.01%)
May 07, 2018 0.7899 0.8000 0.7700 0.7901 30,354 +0.01(+1.04%)
May 04, 2018 0.7825 0.7825 0.7600 0.7820 3,966 +0.00(+0.26%)
May 03, 2018 0.7699 0.7800 0.7300 0.7800 42,209 +0.03(+4.00%)
May 02, 2018 0.7700 0.7800 0.7498 0.7500 14,295 +0.00(+0.00%)
May 01, 2018 0.7813 0.7998 0.7064 0.7500 144,390 -0.04(-5.06%)
Apr 30, 2018 0.7900 0.7900 0.7702 0.7900 8,915 +0.00(+0.00%)
Apr 27, 2018 0.7900 0.8092 0.7628 0.7900 11,191 +0.01(+1.28%)
Apr 26, 2018 0.7901 0.8100 0.7800 0.7800 51,713 -0.01(-1.34%)
Apr 25, 2018 0.7500 0.8100 0.7500 0.7906 9,059 -0.01(-1.06%)
Apr 24, 2018 0.8200 0.8200 0.7500 0.7991 55,370 +0.02(+2.45%)
Apr 23, 2018 0.8200 0.8200 0.7800 0.7800 45,886 -0.03(-4.28%)
Apr 20, 2018 0.8200 0.8200 0.8101 0.8149 10,300 +0.00(+0.49%)
Apr 19, 2018 0.8000 0.8200 0.8000 0.8109 56,631 +0.02(+2.00%)
Apr 18, 2018 0.8500 0.8500 0.7900 0.7950 22,157 -0.02(-3.05%)
Apr 17, 2018 0.8000 0.8200 0.7980 0.8200 32,982 +0.02(+2.50%)
Apr 16, 2018 0.7801 0.8120 0.7801 0.8000 20,621 -0.01(-1.72%)
Apr 13, 2018 0.8000 0.8160 0.7886 0.8140 27,355 +0.01(+1.75%)
Apr 12, 2018 0.8050 0.8180 0.8000 0.8000 12,350 -0.00(-0.25%)
Apr 11, 2018 0.8000 0.8400 0.7800 0.8020 105,102 +0.03(+4.16%)
Apr 10, 2018 0.7800 0.8080 0.7500 0.7700 89,434 -0.03(-3.76%)
Apr 09, 2018 0.7700 0.8180 0.7700 0.8001 64,451 +0.01(+0.64%)
Apr 06, 2018 0.8360 0.8540 0.7000 0.7950 111,361 -0.03(-4.22%)
Apr 05, 2018 0.7910 0.8590 0.7789 0.8300 266,564 +0.03(+3.75%)
Apr 04, 2018 0.8242 0.8400 0.7730 0.8000 104,814 -0.02(-2.85%)
Apr 03, 2018 0.8400 0.8500 0.8235 0.8235 9,460 -0.01(-0.78%)
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.