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 -0.0160 (-1.86%)
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 (%)
Jun 28, 2019 2.860 3.000 2.800 2.970 434,800 +0.12(+4.21%)
Jun 27, 2019 2.770 2.880 2.770 2.850 148,496 +0.09(+3.26%)
Jun 26, 2019 2.770 2.800 2.700 2.760 532,324 +0.00(+0.00%)
Jun 25, 2019 2.810 2.840 2.680 2.760 168,357 -0.04(-1.43%)
Jun 24, 2019 2.750 2.840 2.700 2.800 199,451 +0.03(+1.08%)
Jun 21, 2019 2.840 2.890 2.720 2.770 122,500 -0.05(-1.77%)
Jun 20, 2019 2.820 2.840 2.700 2.820 195,961 +0.05(+1.81%)
Jun 19, 2019 2.740 2.780 2.620 2.770 292,965 +0.04(+1.47%)
Jun 18, 2019 2.640 2.770 2.640 2.730 263,237 +0.09(+3.41%)
Jun 17, 2019 2.880 2.930 2.600 2.640 571,033 -0.26(-8.97%)
Jun 14, 2019 3.000 3.050 2.800 2.900 383,700 -0.08(-2.68%)
Jun 13, 2019 3.030 3.050 2.820 2.980 654,929 -0.01(-0.33%)
Jun 12, 2019 2.760 3.090 2.750 2.990 927,006 +0.20(+7.17%)
Jun 11, 2019 2.890 2.890 2.720 2.790 554,852 +0.01(+0.36%)
Jun 10, 2019 2.760 2.900 2.690 2.780 907,668 +0.09(+3.35%)
Jun 07, 2019 3.030 3.030 2.640 2.690 1,030,300 -0.31(-10.33%)
Jun 06, 2019 2.540 3.010 2.540 3.000 2,154,107 +0.47(+18.58%)
Jun 05, 2019 2.480 2.540 2.400 2.530 1,103,219 +0.05(+2.02%)
Jun 04, 2019 2.220 2.540 2.150 2.480 2,952,202 +0.48(+24.00%)
Jun 03, 2019 1.960 2.030 1.930 2.000 260,185 +0.07(+3.63%)
May 31, 2019 1.990 2.020 1.920 1.930 134,400 -0.09(-4.46%)
May 30, 2019 2.010 2.107 1.950 2.020 76,574 -0.02(-0.98%)
May 29, 2019 2.060 2.096 1.970 2.040 146,633 -0.09(-4.23%)
May 28, 2019 2.160 2.180 2.070 2.130 132,905 -0.01(-0.69%)
May 24, 2019 2.000 2.240 2.000 2.145 359,700 +0.15(+7.78%)
May 23, 2019 2.030 2.030 1.950 1.990 124,453 -0.04(-1.97%)
May 22, 2019 2.130 2.140 1.970 2.030 296,710 -0.09(-4.25%)
May 21, 2019 2.050 2.140 1.920 2.120 937,305 +0.03(+1.44%)
May 20, 2019 1.810 2.090 1.710 2.090 1,637,768 +0.60(+40.27%)
May 17, 2019 1.510 1.650 1.430 1.490 71,200 -0.02(-1.32%)
May 16, 2019 1.480 1.540 1.480 1.510 30,373 +0.01(+0.67%)
May 15, 2019 1.500 1.570 1.400 1.500 103,853 +0.03(+2.04%)
May 14, 2019 1.590 1.590 1.315 1.470 384,397 -0.12(-7.55%)
May 13, 2019 1.590 1.620 1.570 1.590 85,324 -0.05(-3.05%)
May 10, 2019 1.600 1.650 1.600 1.640 30,000 +0.03(+1.86%)
May 09, 2019 1.610 1.650 1.590 1.610 74,925 -0.03(-1.83%)
May 08, 2019 1.630 1.650 1.606 1.640 133,037 +0.01(+0.61%)
May 07, 2019 1.650 1.650 1.610 1.630 45,406 +0.00(+0.00%)
May 06, 2019 1.600 1.640 1.570 1.630 88,706 -0.01(-0.61%)
May 03, 2019 1.650 1.650 1.610 1.640 45,900 +0.03(+1.86%)
May 02, 2019 1.640 1.670 1.590 1.610 77,633 -0.02(-1.23%)
May 01, 2019 1.590 1.690 1.590 1.630 224,110 +0.03(+1.87%)
Apr 30, 2019 1.570 1.630 1.550 1.600 227,853 +0.01(+0.63%)
Apr 29, 2019 1.590 1.600 1.550 1.590 223,144 +0.00(+0.00%)
Apr 26, 2019 1.590 1.610 1.570 1.590 376,900 -0.01(-0.63%)
Apr 25, 2019 1.620 1.620 1.560 1.600 441,012 +0.02(+1.27%)
Apr 24, 2019 1.610 1.630 1.575 1.580 147,906 -0.01(-0.63%)
Apr 23, 2019 1.600 1.609 1.540 1.590 140,309 -0.01(-0.63%)
Apr 22, 2019 1.600 1.630 1.550 1.600 325,110 -0.02(-1.23%)
Apr 18, 2019 1.610 1.620 1.580 1.620 211,600 +0.02(+1.25%)
Apr 17, 2019 1.620 1.640 1.590 1.600 179,616 -0.02(-1.23%)
Apr 16, 2019 1.620 1.650 1.580 1.620 301,494 +0.02(+1.25%)
Apr 15, 2019 1.620 1.630 1.550 1.600 266,041 -0.01(-0.62%)
Apr 12, 2019 1.620 1.680 1.550 1.610 339,000 +0.04(+2.55%)
Apr 11, 2019 1.600 1.620 1.520 1.570 220,208 -0.04(-2.48%)
Apr 10, 2019 1.610 1.660 1.550 1.610 491,644 +0.03(+1.90%)
Apr 09, 2019 1.440 1.640 1.440 1.580 872,984 +0.14(+9.72%)
Apr 08, 2019 1.330 1.470 1.330 1.440 471,726 +0.12(+9.09%)
Apr 05, 2019 1.320 1.330 1.220 1.320 301,200 +0.05(+3.94%)
Apr 04, 2019 1.240 1.340 1.170 1.270 798,119 +0.03(+2.42%)
Apr 03, 2019 1.100 1.430 1.050 1.240 6,501,895 +0.28(+29.17%)
Apr 02, 2019 0.8875 0.9600 0.8875 0.9600 30,776 +0.05(+5.49%)
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.