Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OESX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.8567 | 0.0109 | 1.29% | 0.85 | 0.8799 | 0.8401 | 59,571 |
| May 01 2024 | 0.8458 | -0.0142 | -1.65% | 0.85 | 0.88 | 0.8421 | 8,380 |
| Apr 30 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.88 | 0.8421 | 6,651 |
| Apr 29 2024 | 0.85 | 0.00995 | 1.18% | 0.842 | 0.8892 | 0.842 | 7,970 |
| Apr 26 2024 | 0.84005 | -0.00975 | -1.15% | 0.85 | 0.8891 | 0.84 | 32,227 |
| Apr 25 2024 | 0.8498 | -0.0342 | -3.87% | 0.8851 | 0.8851 | 0.84 | 19,726 |
| Apr 24 2024 | 0.884 | 0.034 | 4.00% | 0.85 | 0.884 | 0.85 | 6,545 |
| Apr 23 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.89 | 0.85 | 11,071 |
| Apr 22 2024 | 0.85 | -0.01 | -1.16% | 0.87 | 0.8934 | 0.84 | 30,796 |
| Apr 19 2024 | 0.86 | -0.00605 | -0.70% | 0.86 | 0.879 | 0.86 | 25,246 |
| Apr 18 2024 | 0.866051 | -0.03295 | -3.67% | 0.89 | 0.89 | 0.86 | 10,830 |
| Apr 17 2024 | 0.899 | 0.029 | 3.33% | 0.88 | 0.9135 | 0.87 | 13,510 |
| Apr 16 2024 | 0.87 | 0.009 | 1.05% | 0.861 | 0.90 | 0.861 | 16,685 |
| Apr 15 2024 | 0.861 | -0.019 | -2.16% | 0.89 | 0.89 | 0.861 | 27,444 |
| Apr 12 2024 | 0.88 | 0.00 | 0.00% | 0.8814 | 0.9179 | 0.88 | 13,826 |
| Apr 11 2024 | 0.88 | -0.0138 | -1.54% | 0.8944 | 0.92 | 0.88 | 18,696 |
| Apr 10 2024 | 0.8938 | -0.0086 | -0.95% | 0.894 | 0.9278 | 0.89 | 3,428 |
| Apr 09 2024 | 0.9024 | 0.0124 | 1.39% | 0.90 | 0.93 | 0.89 | 31,376 |
| Apr 08 2024 | 0.89 | -0.01 | -1.11% | 0.92 | 0.9388 | 0.89 | 6,274 |
| Apr 05 2024 | 0.90 | -0.03 | -3.23% | 0.92 | 0.9299 | 0.90 | 28,924 |
| Apr 04 2024 | 0.93 | 0.02 | 2.20% | 0.90 | 0.93 | 0.894 | 48,976 |
| Apr 03 2024 | 0.91 | 0.016 | 1.79% | 0.8907 | 0.9118 | 0.88 | 118,260 |
| Apr 02 2024 | 0.894 | 0.013 | 1.48% | 0.8657 | 0.9057 | 0.864 | 18,238 |
| Apr 01 2024 | 0.881 | 0.0108 | 1.24% | 0.865 | 0.91 | 0.865 | 35,220 |
| Mar 28 2024 | 0.8702 | -0.0098 | -1.11% | 0.885 | 0.90 | 0.861 | 55,589 |
| Mar 27 2024 | 0.88 | 0.0196 | 2.28% | 0.88 | 0.90 | 0.88 | 15,995 |
| Mar 26 2024 | 0.8604 | -0.0096 | -1.10% | 0.861 | 0.899999 | 0.86 | 66,829 |
| Mar 25 2024 | 0.87 | -0.04 | -4.40% | 0.90 | 0.9343 | 0.8601 | 114,304 |
| Mar 22 2024 | 0.91 | 0.01 | 1.11% | 0.89 | 0.92 | 0.89 | 15,797 |
| Mar 21 2024 | 0.90 | 0.00 | 0.00% | 0.902 | 0.93 | 0.90 | 20,286 |
| Mar 20 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.92 | 0.90 | 30,985 |
| Mar 19 2024 | 0.90 | -0.003 | -0.33% | 0.89 | 0.93 | 0.89 | 43,493 |
| Mar 18 2024 | 0.903 | 0.003 | 0.33% | 0.90 | 0.923 | 0.90 | 20,476 |
| Mar 15 2024 | 0.90 | -0.0003 | -0.03% | 0.894 | 0.93 | 0.89 | 71,458 |
| Mar 14 2024 | 0.9003 | -0.0097 | -1.07% | 0.93 | 0.9432 | 0.90 | 44,728 |
| Mar 13 2024 | 0.91 | -0.015 | -1.62% | 0.92 | 0.952518 | 0.91 | 12,149 |
| Mar 12 2024 | 0.925 | 0.011 | 1.20% | 0.9295 | 0.955 | 0.9101 | 93,665 |
| Mar 11 2024 | 0.914 | -0.035 | -3.69% | 0.9775 | 0.9775 | 0.91 | 11,784 |
| Mar 08 2024 | 0.949 | 0.059 | 6.63% | 0.9199 | 0.96 | 0.90 | 31,693 |
| Mar 07 2024 | 0.89 | -0.0486 | -5.18% | 0.9501 | 0.9572 | 0.89 | 110,299 |
| Mar 06 2024 | 0.9386 | 0.0114 | 1.23% | 0.9272 | 0.9663 | 0.9272 | 18,788 |
| Mar 05 2024 | 0.9272 | -0.0006 | -0.06% | 0.92 | 0.9701 | 0.9075 | 13,527 |
| Mar 04 2024 | 0.9278 | -0.0072 | -0.77% | 0.92 | 0.94 | 0.901 | 59,451 |
| Mar 01 2024 | 0.935 | -0.005 | -0.53% | 0.95 | 0.989899 | 0.928 | 45,340 |
| Feb 29 2024 | 0.94 | -0.0406 | -4.14% | 0.99 | 0.99 | 0.94 | 21,125 |
| Feb 28 2024 | 0.9806 | 0.0206 | 2.15% | 0.938 | 1.00 | 0.938 | 8,149 |
| Feb 27 2024 | 0.96 | 0.0101 | 1.06% | 0.97 | 1.01 | 0.95 | 34,248 |
| Feb 26 2024 | 0.9499 | -0.0144 | -1.49% | 0.99 | 1.01 | 0.94 | 20,077 |
| Feb 23 2024 | 0.9643 | -0.0157 | -1.60% | 0.98 | 1.00 | 0.945 | 64,391 |
| Feb 22 2024 | 0.98 | -0.02 | -2.00% | 0.99 | 1.008 | 0.98 | 32,339 |
| Feb 21 2024 | 1.00 | 0.00 | 0.00% | 0.98 | 1.01 | 0.98 | 13,100 |
| Feb 20 2024 | 1.00 | -0.04 | -3.85% | 1.02 | 1.04 | 0.9901 | 27,983 |
| Feb 16 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.02 | 20,052 |
| Feb 15 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.0599 | 1.02 | 25,013 |
| Feb 14 2024 | 1.04 | 0.03 | 2.97% | 1.01 | 1.04 | 0.9898 | 34,477 |
| Feb 13 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.04 | 1.01 | 8,642 |
| Feb 12 2024 | 1.03 | -0.01 | -0.48% | 1.03 | 1.07 | 1.02 | 22,646 |
| Feb 09 2024 | 1.035 | -0.04 | -3.27% | 1.05 | 1.15 | 1.01 | 97,556 |
| Feb 08 2024 | 1.07 | -0.12 | -10.08% | 1.20 | 1.218 | 0.9901 | 157,969 |
| Feb 07 2024 | 1.19 | 0.18 | 17.59% | 1.05 | 1.20 | 1.05 | 76,804 |
| Feb 06 2024 | 1.012 | 0.01 | 1.20% | 0.99 | 1.0399 | 0.99 | 40,467 |
| Feb 05 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.03 | 1.00 | 7,908 |
