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

Orion Energy Syst (NQ: OESX )

0.8600 -0.0100 (-1.15%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 7, 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 (%)
Dec 31, 2020 9.870 9.870 9.870 489,767 -0.03(-0.30%)
Dec 30, 2020 9.340 9.970 9.340 9.900 489,767 +0.59(+6.34%)
Dec 29, 2020 9.730 9.910 9.050 9.310 242,471 -0.44(-4.51%)
Dec 28, 2020 10.20 10.20 9.650 9.750 233,206 -0.34(-3.37%)
Dec 24, 2020 10.28 10.32 10.04 10.09 75,700 -0.19(-1.85%)
Dec 23, 2020 10.49 10.68 10.11 10.28 183,298 -0.10(-0.96%)
Dec 22, 2020 10.05 10.89 10.01 10.38 564,357 +0.37(+3.70%)
Dec 21, 2020 9.820 10.32 9.750 10.01 262,744 -0.09(-0.84%)
Dec 18, 2020 10.10 10.49 9.860 10.10 878,100 +0.11(+1.05%)
Dec 17, 2020 9.380 10.17 9.380 9.990 393,340 +0.61(+6.50%)
Dec 16, 2020 10.33 10.40 9.360 9.380 444,098 -0.86(-8.40%)
Dec 15, 2020 9.770 10.36 9.740 10.24 250,632 +0.47(+4.81%)
Dec 14, 2020 9.860 10.07 9.710 9.770 274,637 +0.05(+0.51%)
Dec 11, 2020 10.05 10.13 9.550 9.720 197,600 -0.40(-3.95%)
Dec 10, 2020 10.03 10.19 9.810 10.12 234,738 +0.21(+2.12%)
Dec 09, 2020 9.950 10.25 9.650 9.910 392,570 +0.29(+3.01%)
Dec 08, 2020 9.450 9.700 9.290 9.620 250,776 +0.10(+1.05%)
Dec 07, 2020 9.440 9.624 9.300 9.520 290,661 +0.15(+1.60%)
Dec 04, 2020 8.970 9.390 8.360 9.370 492,900 +0.41(+4.58%)
Dec 03, 2020 9.380 9.500 8.870 8.960 617,490 -0.42(-4.48%)
Dec 02, 2020 10.14 10.21 9.300 9.380 431,483 -0.89(-8.67%)
Dec 01, 2020 10.32 10.70 10.00 10.27 373,825 -0.05(-0.48%)
Nov 30, 2020 10.60 10.79 9.770 10.32 474,265 -0.24(-2.27%)
Nov 27, 2020 10.23 10.64 10.05 10.56 333,800 +0.36(+3.53%)
Nov 25, 2020 9.950 10.30 9.535 10.20 508,100 +0.31(+3.13%)
Nov 24, 2020 9.520 10.12 9.210 9.890 601,477 +0.57(+6.12%)
Nov 23, 2020 9.100 9.510 9.000 9.320 432,516 +0.43(+4.84%)
Nov 20, 2020 8.870 9.180 8.520 8.890 413,600 +0.00(+0.00%)
Nov 19, 2020 8.300 9.050 8.280 8.890 475,599 +0.60(+7.24%)
Nov 18, 2020 8.150 8.380 8.078 8.290 181,335 +0.16(+1.97%)
Nov 17, 2020 8.250 8.410 7.930 8.130 243,471 -0.11(-1.33%)
Nov 16, 2020 8.120 8.240 7.890 8.240 269,906 +0.28(+3.52%)
Nov 13, 2020 8.010 8.220 7.840 7.960 263,800 +0.01(+0.13%)
Nov 12, 2020 8.150 8.440 7.800 7.950 324,054 -0.33(-3.99%)
Nov 11, 2020 8.400 8.520 8.010 8.280 265,676 +0.09(+1.10%)
Nov 10, 2020 7.890 8.690 7.870 8.190 507,127 +0.32(+4.07%)
Nov 09, 2020 7.780 8.090 7.430 7.870 454,158 +0.56(+7.66%)
Nov 06, 2020 7.130 7.380 6.980 7.310 323,500 +0.47(+6.87%)
Nov 05, 2020 6.610 7.190 6.540 6.840 725,629 +0.24(+3.64%)
Nov 04, 2020 7.030 7.035 6.400 6.600 394,224 -0.37(-5.31%)
Nov 03, 2020 6.840 7.010 6.770 6.970 215,099 +0.27(+4.03%)
Nov 02, 2020 6.470 6.780 6.440 6.700 303,847 +0.28(+4.36%)
Oct 30, 2020 6.570 6.770 6.310 6.420 360,200 -0.18(-2.73%)
Oct 29, 2020 6.780 6.790 6.480 6.600 347,037 -0.19(-2.80%)
Oct 28, 2020 6.920 6.950 6.600 6.790 492,794 -0.39(-5.43%)
Oct 27, 2020 7.400 7.590 7.050 7.180 320,803 -0.22(-2.97%)
Oct 26, 2020 7.350 7.540 7.200 7.400 279,235 -0.16(-2.12%)
Oct 23, 2020 7.310 7.630 7.290 7.560 267,100 +0.29(+3.99%)
Oct 22, 2020 7.500 7.500 7.200 7.270 321,477 +0.02(+0.28%)
Oct 21, 2020 7.600 7.810 7.210 7.250 402,939 -0.37(-4.86%)
Oct 20, 2020 7.630 7.900 7.400 7.620 748,389 +0.09(+1.20%)
Oct 19, 2020 7.950 7.950 7.380 7.530 865,724 -0.39(-4.92%)
Oct 16, 2020 8.460 8.510 7.840 7.920 413,600 -0.52(-6.16%)
Oct 15, 2020 8.200 8.490 8.130 8.440 227,703 -0.09(-1.06%)
Oct 14, 2020 8.830 8.880 8.120 8.530 421,060 -0.20(-2.29%)
Oct 13, 2020 8.830 9.010 8.520 8.730 262,786 -0.09(-1.02%)
Oct 12, 2020 9.140 9.190 8.770 8.820 471,576 -0.06(-0.68%)
Oct 09, 2020 8.710 9.137 8.620 8.880 706,600 +0.43(+5.09%)
Oct 08, 2020 8.090 9.300 8.030 8.450 2,047,080 +0.47(+5.89%)
Oct 07, 2020 7.750 8.180 7.650 7.980 493,114 +0.38(+5.00%)
Oct 06, 2020 7.830 7.900 7.540 7.600 247,508 -0.17(-2.19%)
Oct 05, 2020 7.590 7.820 7.470 7.770 297,879 +0.32(+4.30%)
Oct 02, 2020 7.400 7.650 7.080 7.450 274,000 -0.15(-1.97%)
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.