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
2018-09-25 0.9925 0.9925 0.9896 0.9896 103
2018-09-21 0.9602 0.97 0.9602 0.97 16,300
2018-09-20 0.9603 0.9603 0.9602 0.9602 2,769
2018-09-19 0.96 0.9848 0.96 0.9691 1,200
2018-09-17 1.00 1.00 0.95 0.9695 1,000
2018-09-14 0.97 1.00 0.97 1.00 800
2018-09-11 0.948 0.9804 0.94 0.9601 1,695
2018-09-10 0.92 0.92 0.9051 0.9051 274
2018-09-06 0.90 0.91 0.8999 0.91 2,226
2018-09-05 0.94 0.94 0.94 0.94 300
2018-09-04 0.975 0.975 0.97 0.97 400
2018-08-30 0.9504 0.96 0.9503 0.9503 600
2018-08-29 0.92 0.92 0.92 0.92 13,700
2018-08-28 0.93 0.93 0.93 0.93 100
2018-08-27 0.97 0.975 0.97 0.975 105
2018-08-23 0.9599 0.9999 0.9599 0.9999 400
2018-08-21 0.965 0.965 0.965 0.965 10
2018-08-20 0.9899 0.9899 0.97 0.97 514
2018-08-15 0.9899 0.9899 0.9899 0.9899 20
2018-08-14 0.9901 0.9901 0.9894 0.9894 410
2018-08-09 1.00 1.00 0.98 1.00 695
2018-08-08 0.99 0.99 0.9899 0.9899 2,005
2018-08-07 1.02 1.02 0.9699 1.01 3,200
2018-08-06 1.04 1.05 1.04 1.05 500
2018-08-03 1.01 1.01 1.00 1.00 1,369
2018-08-02 1.05 1.05 1.04 1.04 35
2018-08-01 1.06 1.06 1.06 1.06 10
2018-07-31 1.00 1.00 0.9999 0.9999 200
2018-07-30 1.03 1.04 1.03 1.04 10
2018-07-27 1.07 1.07 1.04 1.04 300

» 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.