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 (%)
Oct 31, 2019 2.890 2.958 2.862 2.910 61,748 +0.02(+0.69%)
Oct 30, 2019 3.000 3.050 2.870 2.890 100,874 -0.12(-3.99%)
Oct 29, 2019 2.950 3.050 2.940 3.010 200,245 +0.06(+2.03%)
Oct 28, 2019 2.830 2.980 2.790 2.950 169,287 +0.12(+4.24%)
Oct 25, 2019 2.740 2.830 2.646 2.830 162,100 +0.13(+4.81%)
Oct 24, 2019 2.610 2.750 2.610 2.700 134,366 +0.11(+4.25%)
Oct 23, 2019 2.500 2.670 2.490 2.590 101,673 +0.06(+2.37%)
Oct 22, 2019 2.620 2.642 2.430 2.530 199,256 -0.08(-3.07%)
Oct 21, 2019 2.720 2.720 2.600 2.610 64,916 -0.08(-2.97%)
Oct 18, 2019 2.650 2.720 2.640 2.690 49,300 +0.03(+1.13%)
Oct 17, 2019 2.710 2.779 2.610 2.660 57,975 -0.05(-1.85%)
Oct 16, 2019 2.710 2.730 2.600 2.710 76,397 +0.00(+0.00%)
Oct 15, 2019 2.730 2.740 2.660 2.710 45,585 +0.00(+0.00%)
Oct 14, 2019 2.810 2.810 2.710 2.710 45,330 -0.11(-3.90%)
Oct 11, 2019 2.780 2.830 2.730 2.820 38,200 +0.07(+2.55%)
Oct 10, 2019 2.780 2.860 2.750 2.750 121,755 -0.01(-0.36%)
Oct 09, 2019 2.710 2.810 2.660 2.760 73,532 +0.03(+1.10%)
Oct 08, 2019 2.720 2.750 2.694 2.730 53,846 +0.01(+0.37%)
Oct 07, 2019 2.690 2.800 2.688 2.720 67,542 +0.00(+0.00%)
Oct 04, 2019 2.690 2.750 2.640 2.720 63,700 +0.06(+2.26%)
Oct 03, 2019 2.610 2.735 2.610 2.660 51,121 +0.03(+1.14%)
Oct 02, 2019 2.700 2.750 2.630 2.630 86,953 -0.09(-3.31%)
Oct 01, 2019 2.810 2.870 2.710 2.720 103,992 -0.13(-4.56%)
Sep 30, 2019 2.840 2.880 2.800 2.850 79,684 +0.03(+1.06%)
Sep 27, 2019 2.760 2.890 2.720 2.820 55,300 +0.03(+1.08%)
Sep 26, 2019 2.690 2.790 2.630 2.790 116,233 +0.08(+2.95%)
Sep 25, 2019 2.780 2.800 2.610 2.710 199,214 -0.09(-3.21%)
Sep 24, 2019 2.820 2.830 2.720 2.800 123,999 -0.01(-0.36%)
Sep 23, 2019 2.840 2.900 2.710 2.810 117,656 -0.07(-2.43%)
Sep 20, 2019 2.880 2.890 2.800 2.880 111,300 +0.00(+0.00%)
Sep 19, 2019 2.910 2.930 2.830 2.880 97,532 -0.01(-0.35%)
Sep 18, 2019 2.950 2.950 2.870 2.890 93,310 -0.02(-0.69%)
Sep 17, 2019 2.960 2.960 2.880 2.910 77,425 -0.05(-1.69%)
Sep 16, 2019 2.830 2.980 2.820 2.960 179,677 +0.13(+4.59%)
Sep 13, 2019 2.840 2.890 2.780 2.830 128,300 +0.03(+1.07%)
Sep 12, 2019 2.740 2.840 2.721 2.800 130,324 +0.07(+2.56%)
Sep 11, 2019 2.650 2.760 2.600 2.730 138,198 +0.05(+1.87%)
Sep 10, 2019 2.590 2.700 2.530 2.680 157,267 +0.09(+3.47%)
Sep 09, 2019 2.470 2.600 2.450 2.590 176,058 +0.11(+4.44%)
Sep 06, 2019 2.410 2.500 2.350 2.480 226,000 +0.11(+4.64%)
Sep 05, 2019 2.530 2.550 2.350 2.370 366,596 -0.14(-5.58%)
Sep 04, 2019 2.650 2.660 2.510 2.510 155,028 -0.07(-2.71%)
Sep 03, 2019 2.590 2.590 2.481 2.580 89,625 -0.01(-0.39%)
Aug 30, 2019 2.590 2.600 2.510 2.590 97,200 +0.00(+0.00%)
Aug 29, 2019 2.580 2.630 2.517 2.590 105,527 +0.03(+1.17%)
Aug 28, 2019 2.480 2.620 2.470 2.560 92,913 +0.05(+1.99%)
Aug 27, 2019 2.640 2.640 2.450 2.510 255,945 -0.12(-4.56%)
Aug 26, 2019 2.610 2.650 2.600 2.630 156,329 -0.02(-0.75%)
Aug 23, 2019 2.690 2.700 2.570 2.650 129,200 -0.05(-1.85%)
Aug 22, 2019 2.700 2.790 2.680 2.700 119,223 +0.00(+0.00%)
Aug 21, 2019 2.830 2.860 2.650 2.700 234,774 -0.12(-4.26%)
Aug 20, 2019 2.840 2.930 2.770 2.820 175,311 +0.00(+0.00%)
Aug 19, 2019 3.000 3.000 2.730 2.820 372,500 -0.16(-5.37%)
Aug 16, 2019 3.080 3.110 2.980 2.980 151,300 -0.10(-3.25%)
Aug 15, 2019 3.040 3.100 2.910 3.080 253,871 +0.09(+3.01%)
Aug 14, 2019 3.050 3.060 2.900 2.990 231,763 -0.10(-3.24%)
Aug 13, 2019 3.050 3.150 2.980 3.090 291,188 +0.06(+1.98%)
Aug 12, 2019 3.130 3.150 2.990 3.030 363,077 -0.07(-2.26%)
Aug 09, 2019 3.050 3.120 2.990 3.100 265,600 +0.02(+0.65%)
Aug 08, 2019 3.150 3.230 3.060 3.080 412,507 -0.02(-0.65%)
Aug 07, 2019 2.910 3.130 2.780 3.100 572,249 +0.18(+6.16%)
Aug 06, 2019 2.720 2.930 2.640 2.920 579,875 +0.20(+7.35%)
Aug 05, 2019 3.480 3.490 2.410 2.720 2,011,647 -0.50(-15.53%)
Aug 02, 2019 3.180 3.240 3.110 3.220 460,800 +0.01(+0.31%)
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.