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

Orion Energy Syst (NQ: OESX )

0.9860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 3.250 3.370 3.190 3.220 452,476 +0.01(+0.31%)
Jul 30, 2019 3.200 3.390 3.150 3.210 701,906 +0.08(+2.56%)
Jul 29, 2019 2.900 3.270 2.800 3.130 1,993,840 +0.24(+8.30%)
Jul 26, 2019 2.870 2.970 2.820 2.890 121,100 +0.03(+1.05%)
Jul 25, 2019 2.920 2.920 2.800 2.860 136,437 -0.05(-1.72%)
Jul 24, 2019 2.870 2.910 2.830 2.910 69,772 +0.04(+1.39%)
Jul 23, 2019 2.870 2.890 2.830 2.870 79,348 -0.01(-0.35%)
Jul 22, 2019 2.920 2.960 2.830 2.880 104,800 -0.04(-1.37%)
Jul 19, 2019 2.860 2.970 2.830 2.920 121,200 +0.06(+2.10%)
Jul 18, 2019 2.910 2.930 2.820 2.860 72,831 -0.05(-1.72%)
Jul 17, 2019 2.890 2.970 2.820 2.910 156,337 +0.06(+2.11%)
Jul 16, 2019 2.850 2.920 2.810 2.850 65,203 -0.02(-0.70%)
Jul 15, 2019 2.920 2.950 2.790 2.870 71,863 -0.02(-0.69%)
Jul 12, 2019 2.860 2.970 2.860 2.890 130,900 +0.04(+1.40%)
Jul 11, 2019 2.660 2.890 2.660 2.850 214,250 +0.16(+5.95%)
Jul 10, 2019 2.830 2.860 2.640 2.690 339,833 -0.14(-4.95%)
Jul 09, 2019 2.880 2.930 2.790 2.830 211,107 -0.07(-2.41%)
Jul 08, 2019 3.080 3.080 2.860 2.900 360,149 -0.19(-6.15%)
Jul 05, 2019 3.100 3.100 3.010 3.090 110,600 +0.01(+0.32%)
Jul 03, 2019 3.060 3.140 3.000 3.080 168,500 +0.01(+0.33%)
Jul 02, 2019 3.130 3.180 3.030 3.070 208,369 -0.01(-0.32%)
Jul 01, 2019 3.000 3.150 2.960 3.080 860,077 +0.11(+3.70%)
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%)
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.