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 (%)
Jul 30, 2021 4.980 5.100 4.980 5.010 104,284 -0.03(-0.60%)
Jul 29, 2021 4.940 5.100 4.900 5.040 129,245 +0.13(+2.65%)
Jul 28, 2021 4.980 5.043 4.870 4.910 107,679 -0.03(-0.61%)
Jul 27, 2021 4.950 5.013 4.850 4.940 79,660 -0.01(-0.20%)
Jul 26, 2021 5.010 5.070 4.890 4.950 152,278 -0.06(-1.20%)
Jul 23, 2021 5.090 5.090 4.870 5.010 115,443 -0.02(-0.40%)
Jul 22, 2021 5.200 5.210 5.010 5.030 90,712 -0.21(-4.01%)
Jul 21, 2021 5.100 5.250 5.100 5.240 89,769 +0.17(+3.35%)
Jul 20, 2021 4.880 5.130 4.810 5.070 150,664 +0.18(+3.68%)
Jul 19, 2021 4.800 4.970 4.700 4.890 169,518 -0.01(-0.20%)
Jul 16, 2021 5.080 5.090 4.880 4.900 126,283 -0.10(-2.00%)
Jul 15, 2021 4.960 5.010 4.880 5.000 190,701 -0.03(-0.60%)
Jul 14, 2021 5.270 5.310 5.010 5.030 127,776 -0.18(-3.45%)
Jul 13, 2021 5.240 5.240 5.110 5.210 163,136 -0.12(-2.25%)
Jul 12, 2021 5.240 5.370 5.100 5.330 185,412 +0.13(+2.50%)
Jul 09, 2021 5.290 5.300 5.110 5.200 123,060 -0.04(-0.76%)
Jul 08, 2021 5.000 5.270 4.930 5.240 240,214 +0.12(+2.34%)
Jul 07, 2021 5.210 5.240 4.950 5.120 607,814 -0.08(-1.54%)
Jul 06, 2021 5.510 5.540 5.190 5.200 280,096 -0.28(-5.11%)
Jul 02, 2021 5.590 5.680 5.410 5.480 121,442 -0.13(-2.32%)
Jul 01, 2021 5.740 5.850 5.560 5.610 129,510 -0.12(-2.09%)
Jun 30, 2021 5.890 5.900 5.610 5.730 207,353 -0.18(-3.05%)
Jun 29, 2021 6.200 6.290 5.860 5.910 331,728 -0.29(-4.68%)
Jun 28, 2021 5.920 6.370 5.920 6.200 403,375 +0.37(+6.35%)
Jun 25, 2021 5.710 5.940 5.600 5.830 3,777,116 +0.09(+1.57%)
Jun 24, 2021 5.810 5.900 5.650 5.740 358,347 -0.03(-0.52%)
Jun 23, 2021 5.670 5.820 5.620 5.770 249,090 +0.10(+1.76%)
Jun 22, 2021 5.460 5.700 5.330 5.670 225,821 +0.19(+3.47%)
Jun 21, 2021 5.630 5.630 5.430 5.480 238,553 -0.12(-2.14%)
Jun 18, 2021 5.570 5.700 5.460 5.600 521,583 +0.00(+0.00%)
Jun 17, 2021 5.700 5.775 5.500 5.600 187,195 -0.12(-2.10%)
Jun 16, 2021 5.670 5.730 5.570 5.720 207,623 +0.07(+1.24%)
Jun 15, 2021 5.610 5.750 5.470 5.650 235,226 +0.04(+0.71%)
Jun 14, 2021 5.840 5.930 5.610 5.610 242,811 -0.24(-4.10%)
Jun 11, 2021 5.920 5.990 5.810 5.850 140,402 -0.07(-1.18%)
Jun 10, 2021 6.090 6.100 5.900 5.920 125,260 -0.15(-2.47%)
Jun 09, 2021 6.000 6.190 5.940 6.070 172,529 +0.11(+1.85%)
Jun 08, 2021 6.000 6.020 5.890 5.960 166,553 -0.03(-0.50%)
Jun 07, 2021 6.000 6.010 5.920 5.990 252,323 +0.01(+0.17%)
Jun 04, 2021 6.000 6.090 5.914 5.980 181,574 -0.03(-0.50%)
Jun 03, 2021 6.000 6.145 5.930 6.010 354,588 -0.07(-1.15%)
Jun 02, 2021 6.030 6.160 5.750 6.080 720,704 -0.66(-9.79%)
Jun 01, 2021 6.480 6.780 6.410 6.740 247,927 +0.33(+5.15%)
May 28, 2021 6.580 6.590 6.300 6.410 164,031 -0.12(-1.84%)
May 27, 2021 6.340 6.580 6.240 6.530 174,140 +0.20(+3.16%)
May 26, 2021 6.020 6.340 5.980 6.330 159,501 +0.33(+5.50%)
May 25, 2021 6.090 6.210 6.000 6.000 160,923 -0.03(-0.50%)
May 24, 2021 6.170 6.170 6.000 6.030 185,034 -0.09(-1.47%)
May 21, 2021 6.080 6.199 6.010 6.120 144,264 +0.13(+2.17%)
May 20, 2021 5.820 6.040 5.820 5.990 184,378 +0.17(+2.92%)
May 19, 2021 5.740 5.860 5.620 5.820 105,432 -0.05(-0.85%)
May 18, 2021 5.800 5.990 5.760 5.870 124,047 +0.03(+0.51%)
May 17, 2021 5.890 5.930 5.700 5.840 107,202 -0.07(-1.18%)
May 14, 2021 5.760 5.970 5.570 5.910 191,391 +0.29(+5.16%)
May 13, 2021 5.430 5.650 5.420 5.620 185,344 +0.22(+4.07%)
May 12, 2021 5.350 5.550 5.300 5.400 223,597 -0.03(-0.55%)
May 11, 2021 5.360 5.591 5.190 5.430 283,254 -0.14(-2.51%)
May 10, 2021 5.700 5.815 5.510 5.570 226,959 -0.08(-1.42%)
May 07, 2021 5.780 5.840 5.620 5.650 151,120 -0.10(-1.74%)
May 06, 2021 5.800 5.870 5.628 5.750 169,902 -0.08(-1.29%)
May 05, 2021 5.800 5.980 5.750 5.825 189,997 +0.08(+1.30%)
May 04, 2021 5.760 5.830 5.520 5.750 292,242 -0.10(-1.71%)
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.