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

Orion Energy Syst (NQ: OESX )

0.8410 -0.0390 (-4.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
May 01, 2019 1.590 1.690 1.590 1.630 224,110 +0.03(+1.87%)
Apr 30, 2019 1.570 1.630 1.550 1.600 227,853 +0.01(+0.63%)
Apr 29, 2019 1.590 1.600 1.550 1.590 223,144 +0.00(+0.00%)
Apr 26, 2019 1.590 1.610 1.570 1.590 376,900 -0.01(-0.63%)
Apr 25, 2019 1.620 1.620 1.560 1.600 441,012 +0.02(+1.27%)
Apr 24, 2019 1.610 1.630 1.575 1.580 147,906 -0.01(-0.63%)
Apr 23, 2019 1.600 1.609 1.540 1.590 140,309 -0.01(-0.63%)
Apr 22, 2019 1.600 1.630 1.550 1.600 325,110 -0.02(-1.23%)
Apr 18, 2019 1.610 1.620 1.580 1.620 211,600 +0.02(+1.25%)
Apr 17, 2019 1.620 1.640 1.590 1.600 179,616 -0.02(-1.23%)
Apr 16, 2019 1.620 1.650 1.580 1.620 301,494 +0.02(+1.25%)
Apr 15, 2019 1.620 1.630 1.550 1.600 266,041 -0.01(-0.62%)
Apr 12, 2019 1.620 1.680 1.550 1.610 339,000 +0.04(+2.55%)
Apr 11, 2019 1.600 1.620 1.520 1.570 220,208 -0.04(-2.48%)
Apr 10, 2019 1.610 1.660 1.550 1.610 491,644 +0.03(+1.90%)
Apr 09, 2019 1.440 1.640 1.440 1.580 872,984 +0.14(+9.72%)
Apr 08, 2019 1.330 1.470 1.330 1.440 471,726 +0.12(+9.09%)
Apr 05, 2019 1.320 1.330 1.220 1.320 301,200 +0.05(+3.94%)
Apr 04, 2019 1.240 1.340 1.170 1.270 798,119 +0.03(+2.42%)
Apr 03, 2019 1.100 1.430 1.050 1.240 6,501,895 +0.28(+29.17%)
Apr 02, 2019 0.8875 0.9600 0.8875 0.9600 30,776 +0.05(+5.49%)
Apr 01, 2019 0.9000 0.9450 0.8610 0.9100 223,142 +0.02(+2.77%)
Mar 29, 2019 0.9050 0.9200 0.8506 0.8855 61,400 -0.01(-1.61%)
Mar 28, 2019 0.9000 0.9200 0.8901 0.9000 117,387 -0.00(-0.44%)
Mar 27, 2019 0.9200 0.9200 0.9000 0.9040 150,586 -0.01(-1.53%)
Mar 26, 2019 0.9130 0.9349 0.9100 0.9180 24,209 -0.00(-0.22%)
Mar 25, 2019 0.8875 0.9400 0.8875 0.9200 54,072 +0.02(+1.77%)
Mar 22, 2019 0.9650 0.9750 0.8800 0.9040 147,400 -0.05(-5.44%)
Mar 21, 2019 0.9700 0.9750 0.9560 0.9560 12,003 -0.01(-1.29%)
Mar 20, 2019 0.9500 0.9800 0.9500 0.9685 76,373 +0.02(+1.95%)
Mar 19, 2019 0.9699 0.9700 0.9351 0.9500 111,414 -0.00(-0.01%)
Mar 18, 2019 0.9700 0.9700 0.9500 0.9501 66,745 -0.01(-1.54%)
Mar 15, 2019 0.9700 0.9820 0.9650 0.9650 44,300 -0.00(-0.36%)
Mar 14, 2019 0.9900 1.000 0.9675 0.9685 137,399 -0.02(-1.68%)
Mar 13, 2019 0.9700 1.000 0.9500 0.9850 194,622 +0.02(+1.55%)
Mar 12, 2019 0.9850 0.9980 0.9700 0.9700 40,551 +0.00(+0.00%)
Mar 11, 2019 1.000 1.000 0.9700 0.9700 146,341 -0.02(-1.53%)
Mar 08, 2019 0.9920 1.000 0.9703 0.9851 70,900 -0.01(-1.49%)
Mar 07, 2019 1.020 1.020 0.9850 1.000 164,859 +0.00(+0.00%)
Mar 06, 2019 1.000 1.030 0.9970 1.000 42,683 +0.00(+0.00%)
Mar 05, 2019 1.010 1.030 0.9932 1.000 43,479 -0.01(-0.99%)
Mar 04, 2019 1.010 1.020 0.9900 1.010 20,802 -0.01(-0.98%)
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.