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
2018-06-21 1.16 1.16 1.10 1.10 780
2018-06-20 1.08 1.22 1.08 1.22 13,070
2018-06-19 1.06 1.09 1.06 1.075 2,200
2018-06-18 0.9501 1.025 0.9501 1.02 1,488
2018-06-15 1.035 1.08 1.02 1.07 4,696
2018-06-14 0.9651 1.03 0.96 1.03 7,049
2018-06-13 0.9501 0.9501 0.9401 0.9401 600
2018-06-12 0.95 0.95 0.95 0.95 400
2018-06-11 0.8902 0.9025 0.8902 0.9025 445
2018-06-08 0.88 0.88 0.8701 0.8701 710
2018-06-07 0.8505 0.8512 0.8505 0.8512 300
2018-06-06 0.8475 0.8475 0.8475 0.8475 32
2018-06-05 0.8651 0.8651 0.8651 0.8651 200
2018-06-04 0.90 0.90 0.8601 0.8601 400
2018-06-01 0.86 0.86 0.86 0.86 1,000
2018-05-31 0.8926 0.8926 0.8926 0.8926 100
2018-05-30 0.89 0.89 0.89 0.89 250
2018-05-29 0.86 0.86 0.83 0.83 210
2018-05-25 0.90 0.90 0.85 0.87 1,490
2018-05-22 0.83 0.8451 0.83 0.8451 1,730
2018-05-21 0.81 0.81 0.8011 0.8011 900
2018-05-10 0.798 0.798 0.798 0.798 318
2018-05-09 0.798 0.798 0.798 0.798 100
2018-05-07 0.7899 0.7899 0.7899 0.7899 100
2018-05-03 0.7701 0.7701 0.7499 0.76 600
2018-05-02 0.77 0.77 0.7498 0.7697 475
2018-05-01 0.75 0.75 0.7099 0.7495 3,105
2018-04-27 0.7899 0.80 0.7899 0.80 362
2018-04-26 0.7998 0.7998 0.7897 0.7897 143
2018-04-24 0.82 0.82 0.82 0.82 300

» 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.