Skip to main content

Orion Energy Syst (NQ: OESX )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.