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 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Aug 31, 2020 6.220 6.470 5.960 6.380 611,632 +0.21(+3.40%)
Aug 28, 2020 6.000 6.200 5.860 6.170 323,600 +0.22(+3.70%)
Aug 27, 2020 6.110 6.110 5.710 5.950 332,688 -0.08(-1.33%)
Aug 26, 2020 5.950 6.220 5.910 6.030 418,270 +0.12(+2.03%)
Aug 25, 2020 5.800 6.020 5.710 5.910 417,723 +0.11(+1.90%)
Aug 24, 2020 5.950 5.970 5.620 5.800 559,314 -0.03(-0.51%)
Aug 21, 2020 5.800 5.960 5.730 5.830 426,300 +0.03(+0.52%)
Aug 20, 2020 5.710 5.900 5.550 5.800 518,317 +0.09(+1.58%)
Aug 19, 2020 5.200 5.720 5.160 5.710 747,391 +0.59(+11.52%)
Aug 18, 2020 4.940 5.150 4.940 5.120 247,710 +0.14(+2.81%)
Aug 17, 2020 5.000 5.000 4.870 4.980 194,388 -0.01(-0.20%)
Aug 14, 2020 4.950 4.990 4.868 4.990 107,700 +0.01(+0.20%)
Aug 13, 2020 4.940 4.990 4.820 4.980 162,862 +0.07(+1.43%)
Aug 12, 2020 4.970 5.050 4.850 4.910 224,370 -0.07(-1.41%)
Aug 11, 2020 5.080 5.120 4.800 4.980 346,492 -0.06(-1.19%)
Aug 10, 2020 4.800 5.090 4.800 5.040 407,817 +0.28(+5.88%)
Aug 07, 2020 4.640 4.830 4.540 4.760 348,500 +0.10(+2.15%)
Aug 06, 2020 4.140 4.800 4.130 4.660 1,063,154 +0.55(+13.38%)
Aug 05, 2020 4.000 4.220 4.000 4.110 712,744 +0.00(+0.00%)
Aug 04, 2020 4.160 4.260 3.980 4.110 365,451 -0.08(-1.91%)
Aug 03, 2020 3.960 4.210 3.940 4.190 230,473 +0.23(+5.81%)
Jul 31, 2020 4.140 4.200 3.900 3.960 252,800 -0.17(-4.12%)
Jul 30, 2020 4.240 4.280 4.100 4.130 298,914 -0.13(-3.05%)
Jul 29, 2020 4.410 4.410 4.210 4.260 220,465 -0.10(-2.29%)
Jul 28, 2020 4.260 4.430 4.210 4.360 313,189 +0.09(+2.11%)
Jul 27, 2020 4.140 4.270 4.130 4.270 384,874 +0.13(+3.14%)
Jul 24, 2020 4.150 4.190 4.020 4.140 448,400 +0.01(+0.24%)
Jul 23, 2020 3.940 4.140 3.920 4.130 374,512 +0.21(+5.36%)
Jul 22, 2020 4.040 4.040 3.870 3.920 223,009 -0.13(-3.21%)
Jul 21, 2020 4.040 4.080 3.870 4.050 507,786 +0.06(+1.50%)
Jul 20, 2020 3.830 4.090 3.830 3.990 706,675 +0.19(+5.00%)
Jul 17, 2020 3.650 3.810 3.610 3.800 408,900 +0.16(+4.40%)
Jul 16, 2020 3.700 3.750 3.590 3.640 283,424 -0.06(-1.62%)
Jul 15, 2020 3.570 3.750 3.570 3.700 478,682 +0.19(+5.41%)
Jul 14, 2020 3.460 3.550 3.405 3.510 179,955 +0.10(+2.93%)
Jul 13, 2020 3.700 3.710 3.400 3.410 361,155 -0.25(-6.83%)
Jul 10, 2020 3.710 3.760 3.620 3.660 340,700 -0.04(-1.08%)
Jul 09, 2020 3.820 3.820 3.600 3.700 326,549 -0.10(-2.63%)
Jul 08, 2020 3.620 3.820 3.580 3.800 431,551 +0.19(+5.26%)
Jul 07, 2020 3.740 3.740 3.490 3.610 434,829 -0.14(-3.73%)
Jul 06, 2020 3.780 3.790 3.640 3.750 656,275 +0.11(+3.02%)
Jul 02, 2020 3.590 3.720 3.450 3.640 875,400 +0.15(+4.30%)
Jul 01, 2020 3.430 3.500 3.340 3.490 500,887 +0.03(+0.87%)
Jun 30, 2020 3.380 3.490 3.300 3.460 315,658 +0.13(+3.90%)
Jun 29, 2020 3.200 3.360 3.160 3.330 312,970 +0.11(+3.42%)
Jun 26, 2020 3.350 3.390 3.030 3.220 3,289,200 -0.16(-4.73%)
Jun 25, 2020 3.330 3.440 3.290 3.380 356,261 +0.05(+1.50%)
Jun 24, 2020 3.460 3.500 3.270 3.330 605,401 -0.12(-3.48%)
Jun 23, 2020 3.460 3.550 3.400 3.450 362,843 +0.00(+0.00%)
Jun 22, 2020 3.550 3.600 3.420 3.450 325,828 -0.09(-2.54%)
Jun 19, 2020 3.300 3.570 3.290 3.540 743,800 +0.26(+7.93%)
Jun 18, 2020 3.450 3.460 3.220 3.280 1,011,530 -0.11(-3.24%)
Jun 17, 2020 3.480 3.500 3.330 3.390 350,505 -0.05(-1.45%)
Jun 16, 2020 3.450 3.500 3.380 3.440 502,462 +0.05(+1.47%)
Jun 15, 2020 3.450 3.450 3.370 3.390 495,624 -0.13(-3.69%)
Jun 12, 2020 3.460 3.620 3.460 3.520 382,300 +0.12(+3.53%)
Jun 11, 2020 3.650 3.650 3.400 3.400 576,361 -0.38(-10.05%)
Jun 10, 2020 3.920 3.990 3.700 3.780 536,918 -0.14(-3.57%)
Jun 09, 2020 4.200 4.200 3.790 3.920 1,187,150 -0.30(-7.11%)
Jun 08, 2020 4.200 4.400 4.000 4.220 780,396 +0.08(+1.93%)
Jun 05, 2020 4.470 4.620 4.100 4.140 614,800 -0.30(-6.76%)
Jun 04, 2020 4.800 4.800 3.710 4.440 1,583,772 -0.45(-9.20%)
Jun 03, 2020 5.000 5.010 4.800 4.890 478,784 +0.05(+1.03%)
Jun 02, 2020 4.730 4.990 4.620 4.840 516,764 +0.26(+5.68%)
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.