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

Orion Energy Syst (NQ: OESX )

0.8600 +0.0200 (+2.38%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 9, 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 28, 2021 6.580 6.590 6.300 6.410 164,031 -0.12(-1.84%)
May 27, 2021 6.340 6.580 6.240 6.530 174,140 +0.20(+3.16%)
May 26, 2021 6.020 6.340 5.980 6.330 159,501 +0.33(+5.50%)
May 25, 2021 6.090 6.210 6.000 6.000 160,923 -0.03(-0.50%)
May 24, 2021 6.170 6.170 6.000 6.030 185,034 -0.09(-1.47%)
May 21, 2021 6.080 6.199 6.010 6.120 144,264 +0.13(+2.17%)
May 20, 2021 5.820 6.040 5.820 5.990 184,378 +0.17(+2.92%)
May 19, 2021 5.740 5.860 5.620 5.820 105,432 -0.05(-0.85%)
May 18, 2021 5.800 5.990 5.760 5.870 124,047 +0.03(+0.51%)
May 17, 2021 5.890 5.930 5.700 5.840 107,202 -0.07(-1.18%)
May 14, 2021 5.760 5.970 5.570 5.910 191,391 +0.29(+5.16%)
May 13, 2021 5.430 5.650 5.420 5.620 185,344 +0.22(+4.07%)
May 12, 2021 5.350 5.550 5.300 5.400 223,597 -0.03(-0.55%)
May 11, 2021 5.360 5.591 5.190 5.430 283,254 -0.14(-2.51%)
May 10, 2021 5.700 5.815 5.510 5.570 226,959 -0.08(-1.42%)
May 07, 2021 5.780 5.840 5.620 5.650 151,120 -0.10(-1.74%)
May 06, 2021 5.800 5.870 5.628 5.750 169,902 -0.08(-1.29%)
May 05, 2021 5.800 5.980 5.750 5.825 189,997 +0.08(+1.30%)
May 04, 2021 5.760 5.830 5.520 5.750 292,242 -0.10(-1.71%)
May 03, 2021 6.120 6.120 5.800 5.850 162,402 -0.17(-2.82%)
Apr 30, 2021 6.070 6.230 5.950 6.020 188,100 -0.15(-2.43%)
Apr 29, 2021 6.380 6.400 6.060 6.170 161,709 -0.07(-1.12%)
Apr 28, 2021 6.240 6.290 6.160 6.240 194,160 -0.05(-0.79%)
Apr 27, 2021 6.350 6.350 6.230 6.290 145,787 -0.01(-0.16%)
Apr 26, 2021 6.350 6.470 6.250 6.300 268,004 -0.06(-0.94%)
Apr 23, 2021 6.130 6.420 5.970 6.360 312,300 +0.27(+4.43%)
Apr 22, 2021 6.330 6.380 6.065 6.090 262,795 -0.17(-2.72%)
Apr 21, 2021 6.100 6.280 6.000 6.260 449,117 +0.40(+6.83%)
Apr 20, 2021 6.100 6.250 5.780 5.860 210,324 -0.28(-4.56%)
Apr 19, 2021 6.320 6.332 5.950 6.140 214,989 -0.17(-2.69%)
Apr 16, 2021 6.540 6.540 6.170 6.310 188,800 -0.17(-2.62%)
Apr 15, 2021 6.680 6.680 6.300 6.480 167,969 -0.06(-0.92%)
Apr 14, 2021 6.660 6.770 6.530 6.540 174,470 -0.15(-2.24%)
Apr 13, 2021 6.430 6.710 6.160 6.690 358,675 +0.23(+3.56%)
Apr 12, 2021 6.630 6.630 6.379 6.460 145,640 -0.20(-3.00%)
Apr 09, 2021 6.740 6.760 6.548 6.660 157,200 -0.14(-2.06%)
Apr 08, 2021 6.860 6.900 6.690 6.800 158,143 +0.04(+0.59%)
Apr 07, 2021 6.740 7.070 6.660 6.760 205,363 -0.21(-3.01%)
Apr 06, 2021 7.040 7.200 6.900 6.970 216,489 -0.09(-1.27%)
Apr 05, 2021 7.300 7.300 7.040 7.060 274,294 -0.11(-1.53%)
Apr 01, 2021 7.030 7.240 6.960 7.170 222,600 +0.21(+3.02%)
Mar 31, 2021 7.000 7.090 6.770 6.960 257,244 +0.06(+0.87%)
Mar 30, 2021 6.560 7.000 6.370 6.900 254,353 +0.28(+4.23%)
Mar 29, 2021 7.010 7.030 6.410 6.620 324,500 -0.51(-7.15%)
Mar 26, 2021 7.210 7.410 6.900 7.130 296,700 -0.01(-0.14%)
Mar 25, 2021 7.040 7.220 6.510 7.140 427,147 -0.07(-0.97%)
Mar 24, 2021 7.610 7.775 7.190 7.210 203,284 -0.25(-3.35%)
Mar 23, 2021 7.980 8.100 7.410 7.460 353,574 -0.56(-6.98%)
Mar 22, 2021 8.110 8.234 7.820 8.020 191,719 -0.06(-0.74%)
Mar 19, 2021 7.690 8.090 7.560 8.080 444,200 +0.35(+4.53%)
Mar 18, 2021 8.050 8.190 7.660 7.730 173,219 -0.45(-5.50%)
Mar 17, 2021 8.000 8.220 7.830 8.180 176,241 +0.13(+1.61%)
Mar 16, 2021 8.630 8.645 7.980 8.050 193,868 -0.53(-6.18%)
Mar 15, 2021 8.730 8.730 8.470 8.580 248,789 -0.15(-1.72%)
Mar 12, 2021 8.800 8.880 8.380 8.730 224,400 -0.21(-2.35%)
Mar 11, 2021 8.470 8.940 8.240 8.940 277,012 +0.67(+8.10%)
Mar 10, 2021 8.394 8.610 7.955 8.270 258,570 +0.00(+0.00%)
Mar 09, 2021 7.610 8.510 7.605 8.270 355,973 +0.98(+13.44%)
Mar 08, 2021 7.770 7.910 7.290 7.290 176,985 -0.41(-5.32%)
Mar 05, 2021 7.800 7.800 6.875 7.700 450,500 +0.06(+0.79%)
Mar 04, 2021 8.100 8.260 7.390 7.640 423,770 -0.47(-5.80%)
Mar 03, 2021 8.550 8.690 8.090 8.110 354,781 -0.40(-4.70%)
Mar 02, 2021 8.960 9.020 8.450 8.510 196,805 -0.48(-5.34%)
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.