Skip to main content

Orion Energy Syst (NQ: OESX )

0.8702 -0.0098 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.800 2.860 2.780 2.800 87,096 -0.03(-1.06%)
Mar 30, 2022 2.940 2.940 2.820 2.830 93,514 -0.11(-3.74%)
Mar 29, 2022 2.880 2.980 2.860 2.940 88,323 +0.05(+1.73%)
Mar 28, 2022 2.850 2.897 2.780 2.890 100,604 +0.04(+1.40%)
Mar 25, 2022 2.950 2.950 2.780 2.850 234,897 -0.09(-3.06%)
Mar 24, 2022 2.960 3.000 2.900 2.940 26,564 +0.00(+0.00%)
Mar 23, 2022 3.020 3.040 2.900 2.940 139,935 -0.09(-2.97%)
Mar 22, 2022 2.990 3.080 2.990 3.030 62,403 +0.06(+2.02%)
Mar 21, 2022 3.100 3.115 2.950 2.970 97,028 -0.10(-3.26%)
Mar 18, 2022 3.000 3.150 3.000 3.070 97,741 +0.00(+0.00%)
Mar 17, 2022 2.970 3.070 2.945 3.070 93,561 +0.10(+3.37%)
Mar 16, 2022 2.900 3.000 2.870 2.970 79,929 +0.11(+3.85%)
Mar 15, 2022 2.830 2.900 2.740 2.860 125,371 +0.05(+1.78%)
Mar 14, 2022 2.980 2.980 2.810 2.810 118,627 -0.17(-5.70%)
Mar 11, 2022 3.180 3.180 2.950 2.980 116,332 -0.19(-5.99%)
Mar 10, 2022 3.120 3.180 3.030 3.170 103,513 +0.02(+0.63%)
Mar 09, 2022 3.140 3.180 3.099 3.150 92,770 +0.07(+2.27%)
Mar 08, 2022 2.920 3.130 2.880 3.080 215,652 +0.16(+5.48%)
Mar 07, 2022 2.850 2.983 2.840 2.920 247,298 +0.08(+2.82%)
Mar 04, 2022 2.910 2.950 2.800 2.840 159,687 -0.11(-3.73%)
Mar 03, 2022 3.060 3.060 2.900 2.950 81,712 -0.09(-2.96%)
Mar 02, 2022 2.990 3.060 2.900 3.040 95,444 +0.06(+2.01%)
Mar 01, 2022 3.100 3.110 2.960 2.980 108,561 -0.11(-3.56%)
Feb 28, 2022 2.970 3.120 2.960 3.090 218,611 +0.10(+3.34%)
Feb 25, 2022 3.050 3.080 2.990 2.990 78,669 -0.07(-2.29%)
Feb 24, 2022 2.810 3.070 2.740 3.060 187,444 +0.21(+7.37%)
Feb 23, 2022 2.900 3.000 2.840 2.850 130,942 -0.04(-1.38%)
Feb 22, 2022 3.040 3.050 2.800 2.890 433,883 -0.23(-7.37%)
Feb 18, 2022 3.120 0 -0.05(-1.58%)
Feb 17, 2022 3.280 3.315 3.150 3.170 100,705 -0.17(-5.09%)
Feb 16, 2022 3.280 3.360 3.240 3.340 120,304 +0.04(+1.21%)
Feb 15, 2022 3.160 3.320 3.150 3.300 178,750 +0.19(+6.11%)
Feb 14, 2022 3.120 3.232 3.040 3.110 150,366 +0.01(+0.32%)
Feb 11, 2022 3.280 3.302 3.070 3.100 148,765 -0.19(-5.78%)
Feb 10, 2022 3.240 3.424 3.210 3.290 123,670 +0.01(+0.30%)
Feb 09, 2022 3.140 3.340 3.066 3.280 257,672 +0.21(+6.84%)
Feb 08, 2022 2.940 3.070 2.890 3.070 112,953 +0.14(+4.78%)
Feb 07, 2022 2.970 3.015 2.930 2.930 98,857 -0.05(-1.68%)
Feb 04, 2022 2.990 3.020 2.930 2.980 173,901 -0.01(-0.33%)
Feb 03, 2022 3.080 2.950 2.990 97,351 -0.13(-4.17%)
Feb 02, 2022 3.270 3.300 3.090 3.120 131,508 -0.11(-3.41%)
Feb 01, 2022 3.190 3.270 3.150 3.230 73,076 +0.01(+0.31%)
Jan 31, 2022 2.950 3.240 3.220 196,467 +0.27(+9.15%)
Jan 28, 2022 2.920 2.970 2.870 2.950 177,811 +0.02(+0.68%)
Jan 27, 2022 2.990 3.050 2.910 2.930 192,900 -0.03(-1.01%)
Jan 26, 2022 3.010 3.120 2.960 2.960 275,048 -0.04(-1.33%)
Jan 25, 2022 3.170 3.330 2.972 3.000 427,725 -0.20(-6.25%)
Jan 24, 2022 3.060 3.230 2.969 3.200 344,324 +0.04(+1.27%)
Jan 21, 2022 3.120 3.220 2.960 3.160 542,163 -0.02(-0.63%)
Jan 20, 2022 3.420 3.420 3.160 3.180 562,940 -0.13(-3.93%)
Jan 19, 2022 3.460 3.490 3.210 3.310 1,137,047 -0.68(-17.04%)
Jan 18, 2022 4.200 4.240 3.970 3.990 296,089 -0.25(-5.90%)
Jan 14, 2022 4.240 0 -0.06(-1.40%)
Jan 13, 2022 4.420 4.550 4.280 4.300 234,843 -0.09(-2.05%)
Jan 12, 2022 4.420 4.500 4.310 4.390 370,262 +0.04(+0.92%)
Jan 11, 2022 4.090 4.470 4.010 4.350 1,790,608 +0.28(+6.88%)
Jan 10, 2022 3.880 4.090 3.790 4.070 441,881 +0.15(+3.83%)
Jan 07, 2022 3.840 4.010 3.805 3.920 288,615 +0.07(+1.82%)
Jan 06, 2022 3.660 3.900 3.660 3.850 313,533 +0.18(+4.90%)
Jan 05, 2022 3.700 3.830 3.600 3.670 439,272 -0.04(-1.08%)
Jan 04, 2022 3.860 3.880 3.610 3.710 254,796 -0.09(-2.37%)
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.