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

Orion Energy Syst (NQ: OESX )

0.8592 -0.0108 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2019 3.500 3.500 3.305 3.350 305,300 -0.13(-3.74%)
Dec 30, 2019 3.470 3.510 3.410 3.480 252,069 +0.01(+0.29%)
Dec 27, 2019 3.340 3.500 3.310 3.470 358,900 +0.13(+3.89%)
Dec 26, 2019 3.200 3.400 3.188 3.340 227,371 +0.16(+5.03%)
Dec 24, 2019 3.150 3.200 3.134 3.180 70,100 +0.02(+0.63%)
Dec 23, 2019 3.250 3.280 2.980 3.160 425,915 -0.12(-3.66%)
Dec 20, 2019 3.320 3.370 3.250 3.280 154,200 -0.03(-0.91%)
Dec 19, 2019 3.350 3.400 3.300 3.310 138,990 -0.05(-1.49%)
Dec 18, 2019 3.400 3.437 3.350 3.360 73,084 -0.02(-0.59%)
Dec 17, 2019 3.430 3.480 3.310 3.380 118,666 -0.08(-2.31%)
Dec 16, 2019 3.490 3.510 3.430 3.460 202,620 +0.01(+0.29%)
Dec 13, 2019 3.480 3.490 3.360 3.450 173,700 -0.03(-0.86%)
Dec 12, 2019 3.350 3.540 3.346 3.480 171,431 +0.12(+3.57%)
Dec 11, 2019 3.410 3.490 3.250 3.360 217,121 -0.07(-2.04%)
Dec 10, 2019 3.550 3.646 3.390 3.430 357,096 -0.11(-3.11%)
Dec 09, 2019 3.400 3.570 3.400 3.540 452,241 +0.16(+4.73%)
Dec 06, 2019 3.180 3.450 3.180 3.380 674,300 +0.24(+7.64%)
Dec 05, 2019 3.030 3.180 3.010 3.140 214,874 +0.12(+3.97%)
Dec 04, 2019 2.960 3.080 2.930 3.020 226,168 +0.08(+2.72%)
Dec 03, 2019 2.900 2.970 2.880 2.940 263,114 +0.04(+1.38%)
Dec 02, 2019 2.930 2.960 2.820 2.900 348,779 -0.03(-1.02%)
Nov 29, 2019 2.920 2.973 2.890 2.930 61,300 +0.01(+0.34%)
Nov 27, 2019 3.000 3.000 2.870 2.920 268,400 -0.05(-1.68%)
Nov 26, 2019 2.980 3.000 2.940 2.970 177,947 +0.04(+1.37%)
Nov 25, 2019 2.960 3.000 2.930 2.930 273,081 +0.00(+0.00%)
Nov 22, 2019 2.920 2.980 2.880 2.930 212,400 +0.01(+0.34%)
Nov 21, 2019 2.950 3.010 2.880 2.920 366,421 -0.01(-0.34%)
Nov 20, 2019 3.100 3.240 2.660 2.930 830,725 -0.16(-5.18%)
Nov 19, 2019 3.790 3.790 3.070 3.090 1,639,542 -0.70(-18.47%)
Nov 18, 2019 3.440 3.840 3.430 3.790 1,528,051 +0.42(+12.46%)
Nov 15, 2019 3.250 3.400 3.180 3.370 667,000 +0.17(+5.31%)
Nov 14, 2019 2.990 3.360 2.970 3.200 847,711 +0.24(+8.11%)
Nov 13, 2019 2.960 2.980 2.910 2.960 195,771 +0.03(+1.02%)
Nov 12, 2019 3.000 3.030 2.910 2.930 295,315 -0.07(-2.33%)
Nov 11, 2019 2.950 3.110 2.930 3.000 584,901 +0.08(+2.56%)
Nov 08, 2019 2.840 2.960 2.770 2.925 418,500 +0.12(+4.46%)
Nov 07, 2019 2.740 2.900 2.730 2.800 361,979 +0.03(+1.08%)
Nov 06, 2019 3.330 3.420 2.620 2.770 3,255,581 -0.01(-0.36%)
Nov 05, 2019 2.820 2.820 2.750 2.780 66,769 -0.04(-1.42%)
Nov 04, 2019 2.850 2.900 2.790 2.820 125,772 +0.00(+0.00%)
Nov 01, 2019 2.910 2.950 2.810 2.820 104,100 -0.09(-3.09%)
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%)
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.