ORION ENERGY SYSTEMS Historical Stock Price

Below is the stock price history for Orion Energy Systems OESX. Data is recorded each day for the historical open, high, low, close and volume. The Orion Energy Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orion Energy Systems Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 0.84 0.84 0.84 0.84 100
2018-02-16 0.85 0.85 0.85 0.85 100
2018-02-15 0.84 0.84 0.84 0.84 1,000
2018-02-14 0.8009 0.83 0.8009 0.83 10,200
2018-02-13 0.80 0.807 0.7967 0.807 800
2018-02-09 0.77 0.795 0.77 0.785 7,278
2018-02-08 0.7649 0.77 0.7399 0.77 11,500
2018-02-07 0.8001 0.84 0.7501 0.77 17,559
2018-02-06 0.7728 0.795 0.7728 0.7801 403
2018-02-05 0.79 0.795 0.7899 0.795 6,039
2018-02-02 0.78 0.795 0.7755 0.7949 13,456
2018-02-01 0.7899 0.80 0.7737 0.7737 9,005
2018-01-31 0.80 0.80 0.7688 0.7901 2,600
2018-01-30 0.80 0.8026 0.798 0.8005 3,900
2018-01-29 0.8201 0.8201 0.7968 0.7981 1,972
2018-01-26 0.794 0.81 0.794 0.81 2,100
2018-01-25 0.8199 0.8294 0.80 0.80 7,931
2018-01-24 0.8327 0.8385 0.802 0.802 1,512
2018-01-23 0.841 0.8502 0.8394 0.84 4,900
2018-01-22 0.8399 0.8489 0.8343 0.8396 2,045
2018-01-19 0.8304 0.8382 0.83 0.8326 1,750
2018-01-18 0.8398 0.8491 0.838 0.838 1,800
2018-01-17 0.8498 0.8498 0.8394 0.8448 4,050
2018-01-16 0.87 0.87 0.8401 0.8411 5,306
2018-01-12 0.8598 0.8695 0.8502 0.8689 3,402
2018-01-11 0.8624 0.8625 0.8534 0.8567 1,591
2018-01-10 0.8566 0.8695 0.85 0.8599 1,051
2018-01-09 0.858 0.8697 0.8516 0.8642 3,694
2018-01-08 0.8699 0.8724 0.8577 0.8649 1,800
2018-01-05 0.8751 0.8752 0.8676 0.8704 1,304

» More Orion Energy Systems Stock Price History

To see other companies like Orion Energy Systems (OESX), view our stock market today for news, and other data.