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

Orion Energy Syst (NQ: OESX )

0.8800 +0.0400 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2008 9.890 10.07 9.540 10.00 234,741 +0.07(+0.70%)
Jun 27, 2008 9.250 10.14 9.250 9.930 633,092 +0.63(+6.77%)
Jun 26, 2008 9.760 9.860 9.100 9.300 370,262 -0.64(-6.44%)
Jun 25, 2008 9.960 10.07 9.880 9.940 163,881 -0.04(-0.40%)
Jun 24, 2008 10.45 10.50 9.980 9.980 223,921 -0.41(-3.95%)
Jun 23, 2008 9.920 10.60 9.920 10.39 306,337 +0.47(+4.74%)
Jun 20, 2008 10.04 10.50 9.850 9.920 325,879 -0.12(-1.20%)
Jun 19, 2008 10.20 10.25 9.770 10.04 318,556 -0.20(-1.95%)
Jun 18, 2008 10.45 10.48 10.19 10.24 188,835 -0.22(-2.10%)
Jun 17, 2008 10.53 10.65 10.25 10.46 243,555 -0.14(-1.32%)
Jun 16, 2008 10.06 10.64 9.750 10.60 595,833 -0.28(-2.57%)
Jun 13, 2008 11.40 11.49 10.77 10.88 52,571 -0.43(-3.80%)
Jun 12, 2008 11.06 11.63 11.03 11.31 145,134 +0.11(+0.98%)
Jun 11, 2008 11.47 11.47 10.75 11.20 246,316 -0.25(-2.18%)
Jun 10, 2008 11.58 11.89 11.40 11.45 135,302 -0.19(-1.63%)
Jun 09, 2008 11.66 12.00 11.55 11.64 186,775 -0.17(-1.44%)
Jun 06, 2008 12.14 12.14 11.53 11.81 214,822 -0.18(-1.50%)
Jun 05, 2008 11.87 12.15 11.75 11.99 102,313 +0.12(+1.01%)
Jun 04, 2008 12.06 12.14 11.75 11.87 163,526 -0.27(-2.22%)
Jun 03, 2008 12.15 12.24 12.01 12.14 92,365 -0.01(-0.08%)
Jun 02, 2008 12.21 12.33 12.01 12.15 135,598 +0.00(+0.00%)
May 30, 2008 12.74 12.93 12.15 12.15 422,087 -0.49(-3.88%)
May 29, 2008 12.50 12.75 11.91 12.64 231,692 +0.18(+1.44%)
May 28, 2008 12.40 12.48 11.98 12.46 187,182 +0.16(+1.30%)
May 27, 2008 12.35 12.50 12.07 12.30 129,115 -0.05(-0.40%)
May 26, 2008 12.23 12.48 11.75 12.35 135,520 +0.00(+0.00%)
May 23, 2008 12.23 12.48 11.75 12.35 135,520 -0.06(-0.48%)
May 22, 2008 12.48 12.48 11.94 12.41 126,822 +0.66(+5.62%)
May 21, 2008 11.50 11.90 11.06 11.75 275,045 +0.37(+3.25%)
May 20, 2008 11.75 12.38 11.06 11.38 276,992 -0.23(-1.98%)
May 19, 2008 12.22 12.49 11.50 11.61 206,150 -0.26(-2.19%)
May 16, 2008 12.62 12.70 11.83 11.87 267,294 -0.58(-4.66%)
May 15, 2008 11.99 12.70 11.00 12.45 645,552 -0.17(-1.35%)
May 14, 2008 12.86 13.35 12.35 12.62 487,343 -0.01(-0.08%)
May 13, 2008 11.65 12.63 11.35 12.63 404,261 +1.28(+11.28%)
May 12, 2008 11.01 11.61 10.81 11.35 216,068 +0.35(+3.18%)
May 09, 2008 10.65 11.00 10.21 11.00 103,537 +0.43(+4.07%)
May 08, 2008 10.89 10.98 10.45 10.57 83,764 -0.16(-1.49%)
May 07, 2008 10.51 11.00 10.51 10.73 199,281 +0.36(+3.47%)
May 06, 2008 10.23 10.59 10.18 10.37 148,561 +0.10(+0.97%)
May 05, 2008 10.95 11.00 10.19 10.27 190,732 -0.60(-5.52%)
May 02, 2008 11.20 11.29 10.80 10.87 140,666 -0.33(-2.95%)
May 01, 2008 11.20 11.56 11.00 11.20 149,740 +0.02(+0.18%)
Apr 30, 2008 11.48 11.62 11.18 11.18 146,281 -0.21(-1.84%)
Apr 29, 2008 11.50 11.60 11.25 11.39 173,128 +0.13(+1.15%)
Apr 28, 2008 11.40 11.59 11.21 11.26 120,862 -0.03(-0.27%)
Apr 25, 2008 11.50 11.60 11.06 11.29 209,208 -0.27(-2.34%)
Apr 24, 2008 12.00 12.00 11.40 11.56 238,778 -0.41(-3.43%)
Apr 23, 2008 12.35 12.63 11.90 11.97 228,008 -0.27(-2.21%)
Apr 22, 2008 12.97 12.97 12.01 12.24 344,944 +0.25(+2.09%)
Apr 21, 2008 12.07 12.14 11.95 11.99 193,166 +0.09(+0.76%)
Apr 18, 2008 11.50 12.69 11.01 11.90 693,119 +0.61(+5.40%)
Apr 17, 2008 11.50 11.80 11.08 11.29 166,478 -0.01(-0.09%)
Apr 16, 2008 11.27 11.35 11.03 11.30 271,909 +0.31(+2.82%)
Apr 15, 2008 11.15 11.25 10.40 10.99 209,262 +0.97(+9.68%)
Apr 14, 2008 10.42 11.00 9.830 10.02 87,139 -0.19(-1.86%)
Apr 11, 2008 10.68 10.74 10.10 10.21 104,785 -0.45(-4.22%)
Apr 10, 2008 10.39 10.92 10.00 10.66 119,959 +0.31(+3.00%)
Apr 09, 2008 10.53 11.00 10.30 10.35 119,924 -0.13(-1.24%)
Apr 08, 2008 11.37 11.37 10.19 10.48 218,288 -0.83(-7.34%)
Apr 07, 2008 11.25 11.93 11.02 11.31 222,398 +0.32(+2.91%)
Apr 04, 2008 11.36 11.50 10.94 10.99 175,034 -0.25(-2.22%)
Apr 03, 2008 10.07 11.47 9.600 11.24 561,490 +1.62(+16.84%)
Apr 02, 2008 9.360 9.960 9.010 9.620 77,089 +0.11(+1.16%)
Apr 01, 2008 9.070 9.750 9.030 9.510 283,548 -0.03(-0.31%)
Mar 31, 2008 9.750 9.930 9.460 9.540 760,396 -0.17(-1.75%)
Mar 28, 2008 10.00 10.00 9.340 9.710 405,164 -0.14(-1.42%)
Mar 27, 2008 10.04 10.04 9.680 9.850 66,946 -0.15(-1.50%)
Mar 26, 2008 9.940 10.10 9.700 10.00 59,714 +0.07(+0.70%)
Mar 25, 2008 9.900 9.965 9.710 9.930 51,233 +0.17(+1.74%)
Mar 24, 2008 9.600 9.950 9.500 9.760 104,268 +0.11(+1.14%)
Mar 21, 2008 9.300 9.660 9.300 9.650 121,743 +0.00(+0.00%)
Mar 20, 2008 9.300 9.660 9.300 9.650 121,743 +0.10(+1.05%)
Mar 19, 2008 9.260 9.640 9.110 9.550 50,748 +0.39(+4.26%)
Mar 18, 2008 9.000 9.890 9.000 9.160 74,838 +0.16(+1.78%)
Mar 17, 2008 9.000 9.130 8.760 9.000 143,650 -0.15(-1.64%)
Mar 14, 2008 9.100 9.390 8.840 9.150 195,984 -0.01(-0.11%)
Mar 13, 2008 9.500 9.630 9.100 9.160 128,159 -0.45(-4.68%)
Mar 12, 2008 9.700 9.760 9.550 9.610 37,563 -0.10(-1.03%)
Mar 11, 2008 9.770 9.770 9.390 9.710 88,105 +0.21(+2.21%)
Mar 10, 2008 9.500 9.540 9.300 9.500 204,809 +0.10(+1.06%)
Mar 07, 2008 9.530 9.810 9.100 9.400 321,958 -0.40(-4.08%)
Mar 06, 2008 10.18 10.20 9.530 9.800 270,759 -0.32(-3.16%)
Mar 05, 2008 10.00 10.35 9.835 10.12 116,349 +0.37(+3.79%)
Mar 04, 2008 10.00 10.05 9.630 9.750 259,103 -0.39(-3.85%)
Mar 03, 2008 9.100 10.35 9.100 10.14 611,820 +1.12(+12.42%)
Feb 29, 2008 9.000 9.160 8.740 9.020 203,308 -0.03(-0.33%)
Feb 28, 2008 8.060 9.050 8.050 9.050 297,068 +0.91(+11.18%)
Feb 27, 2008 8.030 8.180 7.950 8.140 393,213 +0.30(+3.83%)
Feb 26, 2008 8.460 8.503 7.700 7.840 455,119 -0.52(-6.22%)
Feb 25, 2008 8.500 8.520 8.240 8.360 111,459 -0.11(-1.30%)
Feb 22, 2008 8.630 8.790 8.400 8.470 276,672 +0.10(+1.19%)
Feb 21, 2008 8.790 9.000 8.030 8.370 1,432,368 +0.24(+2.95%)
Feb 20, 2008 8.610 8.610 8.130 8.130 106,789 -0.47(-5.47%)
Feb 19, 2008 8.640 8.980 8.440 8.600 272,637 +0.09(+1.06%)
Feb 18, 2008 8.690 8.970 8.320 8.510 173,940 +0.00(+0.00%)
Feb 15, 2008 8.690 8.970 8.320 8.510 173,940 -0.22(-2.52%)
Feb 14, 2008 9.140 9.150 8.700 8.730 112,167 -0.32(-3.54%)
Feb 13, 2008 9.000 9.130 8.900 9.050 152,473 +0.09(+1.00%)
Feb 12, 2008 9.100 9.190 8.830 8.960 159,453 -0.04(-0.44%)
Feb 11, 2008 9.260 9.440 8.900 9.000 274,743 -0.10(-1.10%)
Feb 08, 2008 8.650 9.500 8.550 9.100 892,663 +0.59(+6.93%)
Feb 07, 2008 8.190 9.300 6.560 8.510 4,709,536 -6.39(-42.89%)
Feb 06, 2008 14.92 15.36 14.42 14.90 187,700 +0.22(+1.50%)
Feb 05, 2008 14.40 14.71 14.32 14.68 71,725 +0.28(+1.94%)
Feb 04, 2008 13.78 14.88 13.75 14.40 361,506 +0.80(+5.88%)
Feb 01, 2008 13.25 14.23 13.25 13.60 124,637 +0.53(+4.06%)
Jan 31, 2008 13.70 14.25 12.57 13.07 376,461 -0.81(-5.83%)
Jan 30, 2008 14.07 14.07 13.56 13.88 74,539 -0.12(-0.86%)
Jan 29, 2008 14.11 14.25 13.97 14.00 379,852 +0.10(+0.72%)
Jan 28, 2008 14.14 14.61 13.50 13.90 308,524 -0.10(-0.71%)
Jan 25, 2008 15.35 16.21 13.75 14.00 310,752 -1.20(-7.89%)
Jan 24, 2008 15.90 16.00 15.00 15.20 180,967 -0.70(-4.40%)
Jan 23, 2008 16.22 16.25 15.51 15.90 244,180 -0.10(-0.62%)
Jan 22, 2008 15.51 16.00 15.25 16.00 195,544 -0.41(-2.50%)
Jan 21, 2008 17.95 18.00 16.38 16.41 211,592 +0.00(+0.00%)
Jan 18, 2008 17.95 18.00 16.38 16.41 211,592 -1.21(-6.87%)
Jan 17, 2008 17.83 17.94 17.50 17.62 140,629 +0.09(+0.51%)
Jan 16, 2008 17.63 18.37 17.12 17.53 104,821 -0.35(-1.96%)
Jan 15, 2008 18.63 18.89 17.22 17.88 169,077 -0.84(-4.49%)
Jan 14, 2008 20.35 20.35 18.72 18.72 78,180 +0.22(+1.19%)
Jan 11, 2008 19.98 19.98 18.50 18.50 22,863 -1.50(-7.50%)
Jan 10, 2008 20.22 20.22 19.03 20.00 89,472 -0.25(-1.23%)
Jan 09, 2008 17.35 20.34 17.25 20.25 264,330 +3.08(+17.94%)
Jan 08, 2008 17.30 18.94 17.00 17.17 213,419 -0.10(-0.58%)
Jan 07, 2008 19.17 19.50 17.02 17.27 389,868 -2.23(-11.44%)
Jan 04, 2008 19.90 19.90 18.63 19.50 252,022 -0.40(-2.01%)
Jan 03, 2008 20.00 20.51 19.50 19.90 257,644 -0.10(-0.50%)
Jan 02, 2008 18.62 20.00 18.51 20.00 91,554 +1.18(+6.27%)
Jan 01, 2008 19.72 19.99 18.48 18.82 90,910 +0.00(+0.00%)
Dec 31, 2007 19.72 19.99 18.48 18.82 90,910 -0.83(-4.22%)
Dec 28, 2007 20.17 20.17 19.29 19.65 158,317 -0.35(-1.75%)
Dec 27, 2007 20.99 20.99 19.90 20.00 74,387 -0.48(-2.34%)
Dec 26, 2007 22.46 22.46 20.01 20.48 383,922 +1.14(+5.89%)
Dec 24, 2007 19.10 20.85 18.55 19.34 72,490 +0.34(+1.79%)
Dec 21, 2007 20.00 20.00 18.41 19.00 223,536 -0.85(-4.28%)
Dec 20, 2007 21.00 22.14 19.81 19.85 318,616 -1.56(-7.29%)
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.