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

Orion Energy Syst (NQ: OESX )

0.8783 +0.0216 (+2.52%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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, 2018 1.020 1.080 0.9950 1.000 73,164 -0.03(-2.59%)
Jul 30, 2018 0.9800 1.040 0.9800 1.027 40,690 +0.05(+4.76%)
Jul 27, 2018 1.040 1.080 0.9800 0.9800 44,600 -0.05(-4.95%)
Jul 26, 2018 1.040 1.070 1.017 1.031 33,857 +0.01(+1.08%)
Jul 25, 2018 1.020 1.060 1.020 1.020 16,923 -0.01(-0.97%)
Jul 24, 2018 1.020 1.050 1.020 1.030 20,132 -0.01(-0.96%)
Jul 23, 2018 1.040 1.070 1.020 1.040 21,409 -0.01(-0.95%)
Jul 20, 2018 1.050 1.060 1.020 1.050 10,766 -0.01(-0.94%)
Jul 19, 2018 1.080 1.080 1.060 1.060 41,150 -0.01(-0.93%)
Jul 18, 2018 1.080 1.080 1.060 1.070 11,141 +0.01(+0.94%)
Jul 17, 2018 1.070 1.090 1.050 1.060 25,656 +0.00(+0.00%)
Jul 16, 2018 1.070 1.080 1.060 1.060 27,330 -0.01(-0.93%)
Jul 13, 2018 1.050 1.080 1.032 1.070 22,430 +0.02(+2.18%)
Jul 12, 2018 1.060 1.028 1.047 37,227 +0.01(+0.69%)
Jul 11, 2018 1.050 1.050 1.010 1.040 66,046 +0.02(+1.96%)
Jul 10, 2018 1.030 1.050 1.000 1.020 86,687 +0.02(+2.00%)
Jul 09, 2018 1.080 1.080 1.000 1.000 97,649 -0.08(-7.41%)
Jul 06, 2018 1.090 1.119 1.061 1.080 62,061 -0.03(-2.70%)
Jul 05, 2018 1.120 1.120 1.070 1.110 38,182 +0.03(+2.78%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 02, 2018 1.060 1.120 1.060 1.080 38,041 -0.02(-1.82%)
Jun 29, 2018 1.090 1.119 0.9501 1.100 117,959 +0.02(+1.85%)
Jun 28, 2018 1.080 1.118 1.040 1.080 42,003 -0.01(-0.83%)
Jun 27, 2018 1.110 1.110 1.070 1.089 46,118 -0.02(-1.89%)
Jun 26, 2018 1.070 1.119 1.053 1.110 90,264 +0.05(+4.72%)
Jun 25, 2018 1.030 1.100 1.030 1.060 62,429 +0.01(+0.95%)
Jun 22, 2018 1.080 1.145 1.050 1.050 224,633 -0.07(-6.25%)
Jun 21, 2018 1.200 1.210 1.070 1.120 195,141 -0.08(-6.67%)
Jun 20, 2018 1.120 1.249 1.060 1.200 534,948 +0.13(+12.15%)
Jun 19, 2018 1.030 1.130 1.020 1.070 98,241 +0.05(+4.90%)
Jun 18, 2018 1.070 1.070 0.9501 1.020 119,276 -0.05(-4.67%)
Jun 15, 2018 1.090 1.020 1.070 190,203 +0.03(+2.88%)
Jun 14, 2018 0.9600 1.040 0.9400 1.040 210,852 +0.11(+11.83%)
Jun 13, 2018 0.9200 0.9600 0.9100 0.9300 47,198 +0.02(+1.67%)
Jun 12, 2018 0.9100 0.9813 0.9057 0.9147 267,084 +0.02(+2.78%)
Jun 11, 2018 0.9000 0.9025 0.8500 0.8900 93,971 +0.02(+2.52%)
Jun 08, 2018 0.8500 0.8950 0.8500 0.8681 106,536 +0.03(+3.35%)
Jun 07, 2018 0.8600 0.8600 0.8246 0.8400 22,169 +0.02(+1.88%)
Jun 06, 2018 0.8650 0.8650 0.8245 0.8245 24,053 -0.04(-4.46%)
Jun 05, 2018 0.8800 0.8800 0.8601 0.8630 11,016 +0.00(+0.35%)
Jun 04, 2018 0.8900 0.9000 0.8600 0.8600 45,717 -0.01(-1.16%)
Jun 01, 2018 0.8500 0.9000 0.8000 0.8701 25,401 -0.02(-2.24%)
May 31, 2018 0.8925 0.9000 0.8200 0.8900 9,422 +0.04(+4.71%)
May 30, 2018 0.8360 0.9000 0.8360 0.8500 10,026 +0.02(+2.41%)
May 29, 2018 0.8880 0.8900 0.8000 0.8300 108,733 -0.04(-4.60%)
May 25, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.32%)
May 24, 2018 0.9100 0.9100 0.8500 0.8999 36,065 +0.03(+3.44%)
May 23, 2018 0.8500 0.8900 0.8500 0.8700 12,890 +0.04(+4.82%)
May 22, 2018 0.8200 0.8476 0.8200 0.8300 31,930 +0.01(+1.23%)
May 21, 2018 0.8200 0.8200 0.8000 0.8199 72,353 -0.00(-0.01%)
May 18, 2018 0.8200 0.8200 0.8000 0.8200 23,693 +0.00(+0.00%)
May 17, 2018 0.7940 0.8200 0.7940 0.8200 13,941 +0.03(+3.80%)
May 16, 2018 0.7907 0.8125 0.7900 0.7900 6,903 -0.01(-0.95%)
May 15, 2018 0.8100 0.8125 0.7900 0.7976 24,706 -0.00(-0.30%)
May 14, 2018 0.7900 0.8125 0.7900 0.8000 18,040 +0.00(+0.25%)
May 11, 2018 0.7980 0.7980 0.7802 0.7980 9,022 +0.00(+0.00%)
May 10, 2018 0.7850 0.7980 0.7800 0.7980 15,942 +0.00(+0.00%)
May 09, 2018 0.7800 0.7990 0.7800 0.7980 13,799 +0.01(+1.01%)
May 08, 2018 0.7600 0.8000 0.7600 0.7900 9,146 -0.00(-0.01%)
May 07, 2018 0.7899 0.8000 0.7700 0.7901 30,354 +0.01(+1.04%)
May 04, 2018 0.7825 0.7825 0.7600 0.7820 3,966 +0.00(+0.26%)
May 03, 2018 0.7699 0.7800 0.7300 0.7800 42,209 +0.03(+4.00%)
May 02, 2018 0.7700 0.7800 0.7498 0.7500 14,295 +0.00(+0.00%)
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.