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 UNCHANGED
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 (%)
May 08, 2024 0.8600 0.8747 0.8432 0.8432 16,760 -0.02(-1.86%)
May 07, 2024 0.8800 0.8800 0.8592 0.8592 24,403 -0.01(-1.24%)
May 06, 2024 0.8610 0.8894 0.8610 0.8700 25,515 +0.00(+0.00%)
May 03, 2024 0.8892 0.8892 0.8502 0.8700 46,455 +0.01(+1.55%)
May 02, 2024 0.8400 0.8799 0.8401 0.8567 59,763 +0.01(+1.29%)
May 01, 2024 0.8500 0.8800 0.8421 0.8458 8,380 -0.01(-1.65%)
Apr 30, 2024 0.8650 0.8800 0.8421 0.8600 6,651 +0.01(+1.18%)
Apr 29, 2024 0.8420 0.8892 0.8420 0.8500 7,970 +0.01(+1.18%)
Apr 26, 2024 0.8500 0.8891 0.8400 0.8401 32,282 -0.01(-1.14%)
Apr 25, 2024 0.8851 0.8851 0.8400 0.8498 19,726 -0.03(-3.87%)
Apr 24, 2024 0.8500 0.8840 0.8500 0.8840 6,545 +0.03(+4.00%)
Apr 23, 2024 0.8600 0.8900 0.8500 0.8500 11,071 +0.00(+0.00%)
Apr 22, 2024 0.8700 0.8934 0.8400 0.8500 30,796 -0.01(-1.16%)
Apr 19, 2024 0.8600 0.8790 0.8600 0.8600 25,246 -0.01(-0.70%)
Apr 18, 2024 0.8800 0.8890 0.8600 0.8661 10,830 -0.03(-3.66%)
Apr 17, 2024 0.9135 0.9135 0.8700 0.8990 13,510 +0.03(+3.33%)
Apr 16, 2024 0.8625 0.9000 0.8625 0.8700 16,685 +0.01(+1.05%)
Apr 15, 2024 0.8900 0.8900 0.8610 0.8610 27,444 -0.02(-2.16%)
Apr 12, 2024 0.8990 0.9179 0.8800 0.8800 13,826 +0.00(+0.00%)
Apr 11, 2024 0.8900 0.9200 0.8800 0.8800 18,696 -0.01(-1.54%)
Apr 10, 2024 0.9278 0.9278 0.8900 0.8938 3,428 -0.01(-0.95%)
Apr 09, 2024 0.9000 0.9300 0.8900 0.9024 31,376 +0.01(+1.39%)
Apr 08, 2024 0.9200 0.9388 0.8900 0.8900 6,304 -0.01(-1.11%)
Apr 05, 2024 0.9200 0.9299 0.9000 0.9000 28,924 -0.03(-3.23%)
Apr 04, 2024 0.9000 0.9300 0.8940 0.9300 48,979 +0.02(+2.20%)
Apr 03, 2024 0.8900 0.9118 0.8800 0.9100 118,260 +0.02(+1.79%)
Apr 02, 2024 0.8657 0.9057 0.8640 0.8940 18,238 +0.01(+1.48%)
Apr 01, 2024 0.8650 0.9100 0.8650 0.8810 35,220 +0.01(+1.24%)
Mar 28, 2024 0.8850 0.9000 0.8610 0.8702 55,589 -0.01(-1.11%)
Mar 27, 2024 0.8800 0.9000 0.8800 0.8800 15,995 +0.02(+2.28%)
Mar 26, 2024 0.8610 0.9000 0.8600 0.8604 66,829 -0.01(-1.10%)
Mar 25, 2024 0.9000 0.9343 0.8601 0.8700 114,304 -0.04(-4.40%)
Mar 22, 2024 0.8900 0.9200 0.8900 0.9100 15,797 +0.01(+1.11%)
Mar 21, 2024 0.9300 0.9300 0.9000 0.9000 20,286 +0.00(+0.00%)
Mar 20, 2024 0.9000 0.9200 0.9000 0.9000 30,985 +0.00(+0.00%)
Mar 19, 2024 0.8900 0.9300 0.8900 0.9000 43,493 -0.00(-0.33%)
Mar 18, 2024 0.9000 0.9230 0.9000 0.9030 20,476 +0.00(+0.33%)
Mar 15, 2024 0.8900 0.9300 0.8900 0.9000 71,458 -0.00(-0.03%)
Mar 14, 2024 0.9300 0.9432 0.9000 0.9003 44,728 -0.01(-1.07%)
Mar 13, 2024 0.9100 0.9525 0.9100 0.9100 12,149 -0.02(-1.62%)
Mar 12, 2024 0.9238 0.9550 0.9101 0.9250 93,665 +0.01(+1.20%)
Mar 11, 2024 0.9200 0.9599 0.9100 0.9140 11,784 -0.03(-3.69%)
Mar 08, 2024 0.9199 0.9600 0.9000 0.9490 31,693 +0.06(+6.63%)
Mar 07, 2024 0.9501 0.9572 0.8900 0.8900 110,299 -0.05(-5.18%)
Mar 06, 2024 0.9500 0.9663 0.9300 0.9386 18,788 +0.01(+1.23%)
Mar 05, 2024 0.9200 0.9701 0.9075 0.9272 13,527 -0.00(-0.06%)
Mar 04, 2024 0.9200 0.9400 0.9010 0.9278 59,451 -0.01(-0.77%)
Mar 01, 2024 0.9500 0.9899 0.9280 0.9350 45,340 -0.00(-0.53%)
Feb 29, 2024 0.9900 0.9900 0.9400 0.9400 21,125 -0.04(-4.14%)
Feb 28, 2024 0.9380 1.000 0.9380 0.9806 8,149 +0.02(+2.15%)
Feb 27, 2024 0.9800 1.010 0.9500 0.9600 34,248 +0.01(+1.06%)
Feb 26, 2024 0.9900 1.010 0.9400 0.9499 20,077 -0.01(-1.49%)
Feb 23, 2024 0.9900 1.000 0.9450 0.9643 64,391 -0.02(-1.60%)
Feb 22, 2024 0.9900 1.008 0.9800 0.9800 32,339 -0.02(-2.00%)
Feb 21, 2024 0.9800 1.010 0.9800 1.000 13,100 +0.00(+0.00%)
Feb 20, 2024 1.020 1.040 0.9901 1.000 27,983 -0.04(-3.85%)
Feb 16, 2024 1.020 1.050 1.020 1.040 20,052 +0.02(+1.96%)
Feb 15, 2024 1.030 1.060 1.020 1.020 25,013 -0.02(-1.92%)
Feb 14, 2024 1.010 1.040 0.9898 1.040 34,377 +0.03(+2.97%)
Feb 13, 2024 1.020 1.040 1.010 1.010 8,642 -0.02(-1.94%)
Feb 12, 2024 1.030 1.070 1.020 1.030 22,646 -0.00(-0.48%)
Feb 09, 2024 1.050 1.150 1.010 1.035 97,556 -0.04(-3.27%)
Feb 08, 2024 1.200 1.218 0.9901 1.070 157,969 -0.12(-10.08%)
Feb 07, 2024 1.050 1.200 1.050 1.190 76,784 +0.18(+17.59%)
Feb 06, 2024 0.9900 1.040 0.9900 1.012 40,467 +0.01(+1.20%)
Feb 05, 2024 1.000 1.030 1.000 1.000 7,908 -0.02(-1.96%)
Feb 02, 2024 1.020 1.050 1.000 1.020 22,409 -0.01(-0.97%)
Feb 01, 2024 1.020 1.040 0.9900 1.030 50,287 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 1.020 1.020 24,743 -0.05(-4.67%)
Jan 30, 2024 1.060 1.130 1.050 1.070 33,667 -0.02(-1.83%)
Jan 29, 2024 1.070 1.150 1.060 1.090 59,362 +0.01(+0.93%)
Jan 26, 2024 1.110 1.150 1.070 1.080 40,277 -0.04(-3.57%)
Jan 25, 2024 1.180 1.217 1.111 1.120 31,724 -0.03(-2.61%)
Jan 24, 2024 1.140 1.200 1.130 1.150 34,401 +0.04(+3.60%)
Jan 23, 2024 1.110 1.140 1.110 1.110 39,847 +0.03(+2.78%)
Jan 22, 2024 1.050 1.110 1.040 1.080 55,096 +0.02(+1.41%)
Jan 19, 2024 1.090 1.090 1.030 1.065 39,725 +0.03(+3.40%)
Jan 18, 2024 1.090 1.090 1.030 1.030 56,677 -0.02(-1.90%)
Jan 17, 2024 1.050 1.060 1.030 1.050 29,278 +0.02(+1.94%)
Jan 16, 2024 1.080 1.080 1.010 1.030 40,363 -0.04(-3.74%)
Jan 12, 2024 1.080 1.250 1.070 1.070 85,501 +0.00(+0.00%)
Jan 11, 2024 0.9800 1.070 0.9508 1.070 148,040 +0.11(+11.02%)
Jan 10, 2024 0.9500 0.9808 0.9341 0.9638 35,888 +0.00(+0.40%)
Jan 09, 2024 0.9771 0.9900 0.9414 0.9600 11,485 -0.03(-3.03%)
Jan 08, 2024 0.9900 0.9900 0.9601 0.9900 23,679 +0.01(+1.02%)
Jan 05, 2024 0.9700 0.9900 0.9501 0.9800 55,038 +0.00(+0.01%)
Jan 04, 2024 0.9400 0.9800 0.9200 0.9799 76,067 +0.03(+3.49%)
Jan 03, 2024 0.9200 0.9469 0.9000 0.9469 19,400 +0.04(+3.96%)
Jan 02, 2024 0.9040 0.9400 0.8700 0.9108 39,180 +0.04(+5.10%)
Dec 29, 2023 0.9000 0.9000 0.8537 0.8666 107,567 -0.01(-1.52%)
Dec 28, 2023 0.8900 0.9400 0.8800 0.8800 79,750 -0.00(-0.33%)
Dec 27, 2023 0.9100 0.9300 0.8700 0.8829 150,684 -0.02(-2.22%)
Dec 26, 2023 0.9000 0.9200 0.8901 0.9029 57,386 -0.01(-0.78%)
Dec 22, 2023 0.9127 0.9300 0.8950 0.9100 37,383 -0.00(-0.30%)
Dec 21, 2023 0.9300 0.9399 0.9056 0.9127 77,038 -0.03(-2.90%)
Dec 20, 2023 0.9600 0.9800 0.9300 0.9400 120,133 -0.02(-1.87%)
Dec 19, 2023 0.9000 0.9731 0.8700 0.9579 79,131 +0.05(+5.87%)
Dec 18, 2023 0.8602 0.9300 0.8600 0.9048 213,504 +0.02(+1.96%)
Dec 15, 2023 0.8700 0.8874 0.8700 0.8874 96,788 +0.02(+2.00%)
Dec 14, 2023 0.8300 0.8700 0.8300 0.8700 43,326 +0.04(+4.97%)
Dec 13, 2023 0.8797 0.8797 0.8139 0.8288 318,594 -0.01(-1.33%)
Dec 12, 2023 0.8400 0.8600 0.8200 0.8400 80,918 -0.00(-0.01%)
Dec 11, 2023 0.8700 0.8700 0.8201 0.8401 351,408 -0.04(-4.56%)
Dec 08, 2023 0.9000 0.9100 0.8800 0.8802 110,252 -0.02(-2.20%)
Dec 07, 2023 0.9300 0.9399 0.8800 0.9000 32,691 -0.00(-0.03%)
Dec 06, 2023 0.8403 0.9283 0.8300 0.9003 1,540,562 +0.04(+4.69%)
Dec 05, 2023 0.9000 0.9000 0.8550 0.8600 461,424 -0.05(-5.49%)
Dec 04, 2023 0.8800 0.9100 0.8800 0.9100 116,724 +0.00(+0.00%)
Dec 01, 2023 0.9100 0.9199 0.8800 0.9100 307,538 +0.02(+2.25%)
Nov 30, 2023 0.9099 0.9392 0.8700 0.8900 245,009 -0.02(-2.19%)
Nov 29, 2023 0.9150 0.9525 0.8900 0.9099 219,806 +0.05(+6.01%)
Nov 28, 2023 0.8867 0.9100 0.8550 0.8583 77,140 -0.00(-0.20%)
Nov 27, 2023 0.9000 0.9200 0.8600 0.8600 80,619 -0.07(-7.18%)
Nov 24, 2023 0.8800 0.9298 0.8800 0.9265 18,065 +0.02(+2.75%)
Nov 22, 2023 0.8950 0.9276 0.8900 0.9017 75,655 -0.01(-0.91%)
Nov 21, 2023 0.9299 0.9299 0.9000 0.9100 69,756 -0.02(-2.16%)
Nov 20, 2023 0.9030 0.9550 0.9000 0.9301 29,363 +0.01(+1.10%)
Nov 17, 2023 0.9650 0.9650 0.9030 0.9200 14,847 -0.01(-1.28%)
Nov 16, 2023 0.9600 0.9650 0.9038 0.9319 281,045 -0.03(-3.09%)
Nov 15, 2023 0.9400 0.9695 0.9400 0.9616 44,155 +0.02(+2.30%)
Nov 14, 2023 0.9500 0.9899 0.9400 0.9400 50,345 -0.01(-1.04%)
Nov 13, 2023 0.9500 0.9900 0.9408 0.9499 41,415 -0.01(-1.05%)
Nov 10, 2023 0.9700 1.020 0.9500 0.9600 119,074 -0.02(-2.04%)
Nov 09, 2023 1.000 1.020 0.9522 0.9800 143,193 -0.02(-1.99%)
Nov 08, 2023 1.010 1.015 0.9647 0.9999 44,741 -0.02(-1.97%)
Nov 07, 2023 1.070 1.070 1.010 1.020 59,820 +0.00(+0.00%)
Nov 06, 2023 1.100 1.100 1.020 1.020 75,006 -0.05(-4.67%)
Nov 03, 2023 1.040 1.090 1.000 1.070 57,922 +0.04(+3.88%)
Nov 02, 2023 0.9600 1.060 0.9600 1.030 38,403 +0.04(+3.91%)
Nov 01, 2023 0.9800 1.000 0.9600 0.9912 55,230 -0.01(-0.88%)
Oct 31, 2023 1.000 1.010 0.9700 1.000 28,129 +0.01(+1.01%)
Oct 30, 2023 1.000 1.000 0.9900 0.9900 14,141 -0.01(-1.00%)
Oct 27, 2023 1.010 1.020 0.9600 1.000 42,239 +0.00(+0.02%)
Oct 26, 2023 1.020 1.020 0.9200 0.9998 690,485 -0.00(-0.02%)
Oct 25, 2023 1.030 1.040 1.000 1.000 48,380 -0.03(-2.91%)
Oct 24, 2023 1.010 1.073 1.010 1.030 44,711 +0.00(+0.00%)
Oct 23, 2023 1.010 1.050 0.9802 1.030 75,416 +0.00(+0.00%)
Oct 20, 2023 1.100 1.100 1.010 1.030 63,143 -0.01(-0.96%)
Oct 19, 2023 1.040 1.090 1.015 1.040 125,281 +0.00(+0.00%)
Oct 18, 2023 1.100 1.110 1.040 1.040 17,453 -0.01(-0.95%)
Oct 17, 2023 1.040 1.115 1.040 1.050 95,984 -0.01(-0.94%)
Oct 16, 2023 1.080 1.130 1.020 1.060 75,009 -0.02(-1.85%)
Oct 13, 2023 1.160 1.250 1.080 1.080 71,837 -0.10(-8.47%)
Oct 12, 2023 1.210 1.210 1.140 1.180 81,139 -0.06(-4.84%)
Oct 11, 2023 1.240 1.250 1.220 1.240 20,732 +0.04(+3.33%)
Oct 10, 2023 1.190 1.240 1.180 1.200 95,201 +0.00(+0.00%)
Oct 09, 2023 1.210 1.210 1.180 1.200 19,814 -0.02(-1.64%)
Oct 06, 2023 1.200 1.286 1.180 1.220 29,922 +0.02(+1.67%)
Oct 05, 2023 1.260 1.289 1.200 1.200 33,751 -0.05(-3.61%)
Oct 04, 2023 1.250 1.250 1.200 1.245 39,909 +0.05(+3.75%)
Oct 03, 2023 1.240 1.250 1.200 1.200 43,253 -0.07(-5.51%)
Oct 02, 2023 1.270 1.300 1.225 1.270 51,836 +0.01(+0.79%)
Sep 29, 2023 1.290 1.330 1.250 1.260 83,982 -0.06(-4.55%)
Sep 28, 2023 1.360 1.360 1.310 1.320 18,841 +0.00(+0.00%)
Sep 27, 2023 1.370 1.376 1.320 1.320 19,987 -0.03(-2.22%)
Sep 26, 2023 1.330 1.400 1.330 1.350 15,114 -0.02(-1.46%)
Sep 25, 2023 1.310 1.400 1.342 1.370 14,546 +0.02(+1.48%)
Sep 22, 2023 1.370 1.410 1.350 1.350 21,750 -0.04(-2.88%)
Sep 21, 2023 1.470 1.470 1.320 1.390 50,671 -0.01(-0.71%)
Sep 20, 2023 1.500 1.500 1.400 1.400 37,603 -0.03(-2.10%)
Sep 19, 2023 1.460 1.480 1.383 1.430 92,959 +0.01(+0.70%)
Sep 18, 2023 1.430 1.474 1.380 1.420 59,344 +0.08(+5.97%)
Sep 15, 2023 1.390 1.390 1.340 1.340 65,240 -0.07(-4.96%)
Sep 14, 2023 1.380 1.440 1.380 1.410 12,864 +0.01(+0.71%)
Sep 13, 2023 1.390 1.430 1.361 1.400 12,365 +0.02(+1.45%)
Sep 12, 2023 1.380 1.450 1.380 1.380 16,968 -0.01(-0.72%)
Sep 11, 2023 1.440 1.450 1.380 1.390 88,023 -0.06(-4.14%)
Sep 08, 2023 1.510 1.510 1.432 1.450 8,269 -0.04(-2.68%)
Sep 07, 2023 1.480 1.500 1.441 1.490 75,311 +0.02(+1.37%)
Sep 06, 2023 1.505 1.505 1.430 1.470 18,984 -0.03(-2.01%)
Sep 05, 2023 1.470 1.530 1.400 1.500 56,915 +0.01(+0.67%)
Sep 01, 2023 1.510 1.550 1.490 1.490 28,653 -0.02(-1.32%)
Aug 31, 2023 1.460 1.565 1.460 1.510 54,894 +0.04(+2.72%)
Aug 30, 2023 1.400 1.470 1.350 1.470 337,479 +0.07(+5.00%)
Aug 29, 2023 1.400 1.430 1.390 1.400 77,476 -0.01(-0.71%)
Aug 28, 2023 1.400 1.450 1.390 1.410 62,935 +0.00(+0.00%)
Aug 25, 2023 1.430 1.460 1.400 1.410 20,567 -0.05(-3.42%)
Aug 24, 2023 1.460 1.460 1.410 1.460 9,013 +0.01(+0.69%)
Aug 23, 2023 1.440 1.450 1.400 1.450 59,040 +0.00(+0.00%)
Aug 22, 2023 1.480 1.480 1.410 1.450 49,145 -0.02(-1.36%)
Aug 21, 2023 1.470 1.480 1.470 1.470 21,249 -0.02(-1.34%)
Aug 18, 2023 1.490 1.500 1.480 1.490 39,608 -0.01(-0.67%)
Aug 17, 2023 1.570 1.600 1.498 1.500 56,116 -0.05(-3.23%)
Aug 16, 2023 1.580 1.600 1.540 1.550 54,473 +0.00(+0.00%)
Aug 15, 2023 1.600 1.700 1.541 1.550 78,502 -0.07(-4.32%)
Aug 14, 2023 1.670 1.670 1.610 1.620 48,567 -0.05(-2.99%)
Aug 11, 2023 1.700 1.730 1.660 1.670 42,325 -0.06(-3.47%)
Aug 10, 2023 1.730 1.730 1.660 1.730 40,485 +0.05(+2.98%)
Aug 09, 2023 1.700 1.750 1.657 1.680 35,241 -0.04(-2.33%)
Aug 08, 2023 1.720 1.770 1.710 1.720 9,156 -0.01(-0.58%)
Aug 07, 2023 1.765 1.765 1.720 1.730 12,734 +0.01(+0.58%)
Aug 04, 2023 1.740 1.754 1.710 1.720 23,782 -0.02(-1.15%)
Aug 03, 2023 1.660 1.750 1.660 1.740 28,778 +0.08(+4.82%)
Aug 02, 2023 1.650 1.700 1.650 1.660 12,409 +0.00(+0.00%)
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.