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, 2016 1.400 1.440 1.380 1.390 54,275 -0.01(-0.71%)
Mar 30, 2016 1.400 1.442 1.380 1.400 68,437 +0.00(+0.00%)
Mar 29, 2016 1.430 1.430 1.400 1.400 27,306 -0.06(-4.11%)
Mar 28, 2016 1.450 1.460 1.420 1.460 19,255 +0.00(+0.00%)
Mar 24, 2016 1.410 1.460 1.460 1.460 31,600 +0.06(+4.29%)
Mar 23, 2016 1.430 1.460 1.400 1.400 37,082 -0.06(-4.11%)
Mar 22, 2016 1.460 1.470 1.433 1.460 20,994 +0.00(+0.00%)
Mar 21, 2016 1.440 1.460 1.391 1.460 26,129 +0.01(+0.69%)
Mar 18, 2016 1.470 1.490 1.450 1.450 60,554 -0.01(-0.68%)
Mar 17, 2016 1.400 1.460 1.330 1.460 252,540 +0.09(+6.57%)
Mar 16, 2016 1.340 1.370 1.300 1.370 25,384 +0.04(+3.01%)
Mar 15, 2016 1.320 1.350 1.300 1.330 32,868 +0.00(+0.00%)
Mar 14, 2016 1.390 1.390 1.300 1.330 71,487 -0.01(-0.75%)
Mar 11, 2016 1.310 1.370 1.300 1.340 36,796 +0.07(+5.51%)
Mar 10, 2016 1.370 1.423 1.260 1.270 39,341 -0.11(-7.97%)
Mar 09, 2016 1.380 1.390 1.342 1.380 37,154 -0.01(-0.72%)
Mar 08, 2016 1.470 1.470 1.370 1.390 35,630 -0.03(-2.11%)
Mar 07, 2016 1.350 1.440 1.340 1.420 80,406 +0.08(+5.97%)
Mar 04, 2016 1.360 1.380 1.349 1.340 60,007 -0.02(-1.47%)
Mar 03, 2016 1.380 1.380 1.340 1.360 40,528 -0.01(-0.73%)
Mar 02, 2016 1.380 1.380 1.350 1.370 52,091 +0.00(+0.00%)
Mar 01, 2016 1.440 1.470 1.350 1.370 41,942 -0.04(-2.84%)
Feb 29, 2016 1.400 1.460 1.367 1.410 154,232 +0.04(+2.92%)
Feb 26, 2016 1.370 1.390 1.320 1.370 41,647 +0.01(+0.74%)
Feb 25, 2016 1.350 1.430 1.320 1.360 53,944 +0.03(+2.26%)
Feb 24, 2016 1.300 1.340 1.241 1.330 52,929 +0.03(+2.31%)
Feb 23, 2016 1.280 1.300 1.250 1.300 65,570 +0.08(+6.56%)
Feb 22, 2016 1.320 1.330 1.220 1.220 105,143 -0.03(-2.40%)
Feb 19, 2016 1.270 1.320 1.240 1.250 170,384 +0.01(+0.81%)
Feb 18, 2016 1.320 1.330 1.240 1.240 62,839 -0.06(-4.62%)
Feb 17, 2016 1.350 1.350 1.240 1.300 108,671 -0.03(-2.26%)
Feb 16, 2016 1.260 1.350 1.210 1.330 122,710 +0.13(+10.83%)
Feb 12, 2016 1.320 1.200 1.200 1.200 129,600 -0.04(-3.23%)
Feb 11, 2016 1.360 1.369 1.200 1.240 276,866 -0.13(-9.49%)
Feb 10, 2016 1.800 1.800 1.340 1.370 642,667 -0.73(-34.76%)
Feb 09, 2016 2.090 2.130 1.950 2.100 102,600 -0.05(-2.33%)
Feb 08, 2016 2.120 2.200 2.090 2.150 147,098 -0.03(-1.38%)
Feb 05, 2016 2.110 2.200 2.110 2.180 18,498 +0.03(+1.40%)
Feb 04, 2016 2.150 2.200 2.133 2.150 39,738 +0.00(+0.00%)
Feb 03, 2016 2.200 2.200 2.090 2.150 40,379 +0.09(+4.37%)
Feb 02, 2016 2.059 2.180 2.040 2.060 80,809 +0.00(+0.00%)
Feb 01, 2016 1.990 2.060 1.990 2.060 86,415 +0.03(+1.48%)
Jan 29, 2016 1.940 2.050 1.940 2.030 255,205 +0.09(+4.64%)
Jan 28, 2016 1.920 1.950 1.870 1.940 24,512 +0.02(+1.04%)
Jan 27, 2016 1.940 1.940 1.900 1.920 4,055 +0.00(+0.00%)
Jan 26, 2016 1.950 1.980 1.880 1.920 53,265 -0.05(-2.54%)
Jan 25, 2016 2.000 2.000 1.930 1.970 24,958 -0.09(-4.37%)
Jan 22, 2016 2.000 2.070 1.890 2.060 180,069 +0.11(+5.64%)
Jan 21, 2016 1.970 1.980 1.900 1.950 38,316 +0.02(+1.04%)
Jan 20, 2016 1.920 1.950 1.810 1.930 49,298 +0.04(+2.12%)
Jan 19, 2016 1.930 1.930 1.850 1.890 97,714 +0.01(+0.53%)
Jan 15, 2016 1.920 1.880 1.880 1.880 52,100 -0.06(-3.09%)
Jan 14, 2016 1.870 2.090 1.860 1.940 16,636 +0.09(+4.86%)
Jan 13, 2016 2.020 2.030 1.760 1.850 220,923 -0.15(-7.50%)
Jan 12, 2016 1.990 2.020 1.990 2.000 33,486 +0.00(+0.00%)
Jan 11, 2016 2.020 2.020 2.000 2.000 51,664 -0.00(-0.02%)
Jan 08, 2016 2.050 2.050 2.000 2.001 26,366 -0.01(-0.47%)
Jan 07, 2016 2.100 2.100 1.970 2.010 63,425 -0.09(-4.29%)
Jan 06, 2016 2.150 2.180 2.070 2.100 54,943 -0.02(-0.94%)
Jan 05, 2016 2.150 2.250 2.090 2.120 34,770 -0.07(-3.20%)
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.