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 29, 2020 4.470 4.540 4.332 4.480 139,600 +0.02(+0.45%)
May 28, 2020 4.500 4.560 4.410 4.460 206,092 +0.01(+0.22%)
May 27, 2020 4.640 4.660 4.260 4.450 263,348 -0.12(-2.63%)
May 26, 2020 4.400 4.600 4.310 4.570 277,315 +0.29(+6.78%)
May 22, 2020 4.420 4.539 4.230 4.280 228,200 -0.11(-2.51%)
May 21, 2020 4.520 4.590 4.390 4.390 130,824 -0.08(-1.79%)
May 20, 2020 4.540 4.600 4.430 4.470 167,692 -0.01(-0.22%)
May 19, 2020 4.680 4.700 4.480 4.480 165,305 -0.11(-2.40%)
May 18, 2020 4.750 4.900 4.570 4.590 222,012 +0.07(+1.55%)
May 15, 2020 4.460 4.615 4.450 4.520 181,800 +0.11(+2.49%)
May 14, 2020 4.320 4.450 4.210 4.410 184,706 +0.03(+0.68%)
May 13, 2020 4.680 4.730 4.220 4.380 398,637 -0.30(-6.41%)
May 12, 2020 4.980 5.090 4.670 4.680 268,174 -0.26(-5.26%)
May 11, 2020 4.880 5.080 4.880 4.940 312,566 +0.05(+1.02%)
May 08, 2020 4.890 4.990 4.810 4.890 283,800 +0.05(+1.03%)
May 07, 2020 4.750 5.060 4.610 4.840 363,019 +0.16(+3.42%)
May 06, 2020 4.670 4.840 4.630 4.680 167,130 +0.05(+1.08%)
May 05, 2020 4.790 5.090 4.620 4.630 354,002 -0.10(-2.11%)
May 04, 2020 4.390 4.800 4.350 4.730 325,839 +0.18(+3.96%)
May 01, 2020 4.810 4.810 4.420 4.550 205,200 -0.26(-5.41%)
Apr 30, 2020 4.680 4.880 4.560 4.810 264,176 +0.05(+1.05%)
Apr 29, 2020 4.500 4.850 4.430 4.760 392,178 +0.37(+8.43%)
Apr 28, 2020 4.140 4.490 4.120 4.390 407,647 +0.37(+9.20%)
Apr 27, 2020 4.010 4.100 3.980 4.020 137,264 +0.03(+0.75%)
Apr 24, 2020 4.150 4.150 3.920 3.990 147,300 -0.05(-1.24%)
Apr 23, 2020 3.950 4.165 3.920 4.040 169,412 +0.08(+2.02%)
Apr 22, 2020 3.830 3.960 3.830 3.960 247,187 +0.19(+5.04%)
Apr 21, 2020 4.290 4.290 3.720 3.770 543,812 -0.53(-12.33%)
Apr 20, 2020 4.350 4.350 4.240 4.300 211,774 -0.02(-0.46%)
Apr 17, 2020 4.230 4.345 4.192 4.320 315,800 +0.21(+5.11%)
Apr 16, 2020 4.130 4.190 4.000 4.110 187,727 -0.02(-0.48%)
Apr 15, 2020 4.000 4.140 3.920 4.130 252,916 -0.09(-2.13%)
Apr 14, 2020 4.200 4.330 4.160 4.220 404,396 +0.06(+1.44%)
Apr 13, 2020 4.150 4.190 3.860 4.160 230,893 +0.17(+4.26%)
Apr 09, 2020 3.810 4.045 3.790 3.990 219,400 +0.27(+7.11%)
Apr 08, 2020 3.670 3.920 3.650 3.725 293,232 +0.08(+2.34%)
Apr 07, 2020 3.700 3.880 3.520 3.640 334,714 +0.01(+0.28%)
Apr 06, 2020 3.470 3.670 3.420 3.630 170,356 +0.37(+11.35%)
Apr 03, 2020 3.360 3.460 3.120 3.260 229,300 -0.09(-2.69%)
Apr 02, 2020 3.430 3.540 3.320 3.350 136,889 +0.01(+0.30%)
Apr 01, 2020 3.600 3.680 3.300 3.340 276,118 -0.36(-9.73%)
Mar 31, 2020 3.670 3.850 3.630 3.700 166,967 +0.05(+1.37%)
Mar 30, 2020 4.030 4.070 3.550 3.650 435,043 -0.42(-10.32%)
Mar 27, 2020 4.040 4.240 3.910 4.070 360,900 -0.06(-1.45%)
Mar 26, 2020 4.080 4.180 3.890 4.130 290,915 +0.14(+3.51%)
Mar 25, 2020 3.730 4.110 3.650 3.990 336,853 +0.36(+9.92%)
Mar 24, 2020 3.420 3.660 3.260 3.630 359,017 +0.35(+10.67%)
Mar 23, 2020 3.200 3.330 2.960 3.280 442,085 +0.01(+0.31%)
Mar 20, 2020 3.050 3.370 3.000 3.270 554,900 +0.30(+10.10%)
Mar 19, 2020 2.800 3.140 2.750 2.970 412,361 +0.16(+5.69%)
Mar 18, 2020 3.410 3.440 2.700 2.810 501,730 -0.74(-20.85%)
Mar 17, 2020 3.390 3.590 3.153 3.550 442,751 +0.16(+4.72%)
Mar 16, 2020 3.170 3.560 3.170 3.390 592,113 +0.09(+2.73%)
Mar 13, 2020 3.470 3.500 3.090 3.300 444,900 +0.04(+1.23%)
Mar 12, 2020 3.610 3.690 3.250 3.260 657,681 -0.74(-18.50%)
Mar 11, 2020 4.110 4.120 3.850 4.000 499,445 -0.20(-4.76%)
Mar 10, 2020 4.120 4.300 3.950 4.200 424,402 +0.16(+3.96%)
Mar 09, 2020 4.260 4.300 4.010 4.040 600,400 -0.60(-12.93%)
Mar 06, 2020 4.380 4.660 4.370 4.640 689,100 +0.13(+2.88%)
Mar 05, 2020 4.620 4.690 4.400 4.510 425,697 -0.23(-4.85%)
Mar 04, 2020 4.730 4.800 4.660 4.740 313,792 +0.09(+1.94%)
Mar 03, 2020 4.700 4.860 4.590 4.650 411,196 +0.02(+0.43%)
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.