Orion Energy Systems Inc (OESX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.50458715596 | 1.09 | 1.1 | 1.01 | 61060 | 1.04691393 | CS |
| 4 | -0.39 | -27.4647887324 | 1.42 | 1.53 | 0.97 | 106398 | 1.13103715 | CS |
| 12 | 0.18 | 21.1764705882 | 0.85 | 1.53 | 0.84 | 73680 | 1.12871156 | CS |
| 26 | -0.06 | -5.50458715596 | 1.09 | 1.53 | 0.84 | 53647 | 1.06727381 | CS |
| 52 | -0.71 | -40.8045977011 | 1.74 | 1.8 | 0.8139 | 69905 | 1.06082605 | CS |
| 156 | -3.74 | -78.4067085954 | 4.77 | 5.25 | 0.8139 | 104086 | 2.58550444 | CS |
| 260 | -1.83 | -63.986013986 | 2.86 | 11.98 | 0.8139 | 217492 | 4.780545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.0101 | 12181 |
| 1721342100 | 1.03 | 0.01 | 0.98 | 1.05 | 1.06 | 1.01 | 26895 |
| 1721255700 | 1.02 | -0.03 | -2.86 | 1.05 | 1.0699 | 1.02 | 61225 |
| 1721169300 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.0388 | 84171 |
| 1721082900 | 1.05 | -0.02 | -1.87 | 1.04 | 1.09 | 1.04 | 61383 |
| 1720823700 | 1.07 | 0.01 | 0.94 | 1.09 | 1.1 | 1.025 | 71624 |
| 1720737300 | 1.06 | 0.05 | 4.95 | 1 | 1.0799 | 1 | 191953 |
| 1720650900 | 1.01 | -0.01 | -0.98 | 0.99 | 1.0354 | 0.9894 | 41889 |
| 1720564500 | 1.02 | -0.01 | -0.49 | 1.01 | 1.0416 | 1.0009999 | 82591 |
| 1720478100 | 1.025 | -0.05 | -4.21 | 1.09 | 1.09 | 1 | 57787 |
| 1720218900 | 1.07 | 0.05 | 4.90 | 0.97 | 1.1 | 0.97 | 141508 |
| 1720040640 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 0.9802 | 80040 |
| 1719959700 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0744 | 0.9863 | 101295 |
| 1719873300 | 1.04 | -0.19 | -15.45 | 1.11 | 1.12 | 1.03 | 164653 |
| 1719614100 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1719527700 | 1.23 | 0.03 | 2.50 | 1.21 | 1.26 | 1.19 | 69853 |
| 1719441300 | 1.2 | -0.03 | -2.44 | 1.29 | 1.29 | 1.181 | 81141 |
| 1719354900 | 1.23 | 0.04 | 3.36 | 1.25 | 1.4 | 1.23 | 203651 |
| 1719268500 | 1.19 | -0.34 | -22.22 | 1.48 | 1.5 | 1.17 | 250579 |
| 1719009300 | 1.53 | 0.05 | 3.38 | 1.42 | 1.53 | 1.35 | 142931 |
| 1718922900 | 1.48 | 0.3 | 25.42 | 1.18 | 1.49 | 1.18 | 448952 |
| 1718750100 | 1.18 | 0.09 | 8.26 | 1.11 | 1.2 | 1.0926 | 164139 |
| 1718663700 | 1.09 | -0.06 | -5.13 | 1.16 | 1.17 | 1.05 | 60334 |
| 1718404500 | 1.149 | -0 | -0.09 | 1.17 | 1.18 | 1.125 | 99134 |
| 1718318100 | 1.15 | 0.09 | 8.50 | 1.04 | 1.1709 | 1.04 | 108541 |
| 1718231700 | 1.0599 | -0.03 | -2.76 | 1.09 | 1.09 | 1.05 | 39522 |
| 1718145300 | 1.09 | 0.01 | 0.93 | 1.04 | 1.1447 | 1.04 | 44401 |
| 1718058900 | 1.08 | -0.01 | -0.92 | 1.12 | 1.185 | 1.05 | 47828 |
| 1717799700 | 1.09 | -0.06 | -5.22 | 1.15 | 1.17 | 1.05 | 76736 |
| 1717713300 | 1.15 | 0.09 | 8.49 | 1.15 | 1.2 | 1.11 | 154301 |
| 1717626900 | 1.06 | -0.01 | -0.93 | 0.9852 | 1.08 | 0.97 | 44899 |
| 1717540500 | 1.07 | 0.01 | 0.94 | 1.05 | 1.0999 | 1.02 | 42582 |
| 1717454100 | 1.06 | 0.1 | 10.41 | 0.98 | 1.08 | 0.96 | 81836 |
| 1717194900 | 0.9601 | 0.0189 | 2.01 | 0.97 | 0.99 | 0.9346 | 27295 |
| 1717108500 | 0.9412 | -0.0288 | -2.97 | 0.99 | 0.99 | 0.9345 | 20646 |
| 1717022100 | 0.97 | 0.0299 | 3.18 | 0.9401 | 1.01 | 0.9401 | 20907 |
| 1716935700 | 0.9401 | -0.0365 | -3.74 | 0.9358 | 0.975 | 0.9358 | 28076 |
| 1716590100 | 0.9766 | 0.024342 | 2.56 | 0.945 | 0.999 | 0.9301 | 16442 |
| 1716503700 | 0.952258 | -0.027842 | -2.84 | 0.9801 | 1 | 0.95 | 31019 |
| 1716417300 | 0.9801 | -0.0198 | -1.98 | 0.98 | 1.02 | 0.98 | 39457 |
| 1716330900 | 0.9999 | 0.0498 | 5.24 | 0.9501 | 1 | 0.9401 | 41001 |
| 1716244500 | 0.9501 | -0.0599 | -5.93 | 0.98 | 1.03 | 0.94 | 23940 |
| 1715985300 | 1.01 | 0.02 | 2.43 | 0.96 | 1.03 | 0.96 | 59797 |
| 1715898900 | 0.986 | 0.1324 | 15.51 | 0.86 | 1.02 | 0.86 | 201619 |
| 1715812500 | 0.8536 | 0.0036 | 0.42 | 0.85 | 0.8555 | 0.841 | 1946 |
| 1715726100 | 0.85 | 0.009 | 1.07 | 0.841 | 0.85 | 0.841 | 17678 |
| 1715639700 | 0.841 | 0 | 0.00 | 0.85 | 0.85 | 0.8401 | 7979 |
| 1715380500 | 0.841 | -0.039 | -4.43 | 0.86 | 0.8894 | 0.841 | 24979 |
| 1715294100 | 0.88 | 0.0368 | 4.36 | 0.86 | 0.88 | 0.86 | 7000 |
| 1715207700 | 0.8432 | -0.016 | -1.86 | 0.86 | 0.8747 | 0.8432 | 16760 |
| 1715121300 | 0.8592 | -0.0108 | -1.24 | 0.88 | 0.88 | 0.8592 | 24403 |
| 1715034900 | 0.87 | 0 | 0.00 | 0.861 | 0.8894 | 0.861 | 25515 |
| 1714775700 | 0.87 | 0.0133 | 1.55 | 0.8892 | 0.8892 | 0.8502 | 46455 |
| 1714689300 | 0.8567 | 0.0109 | 1.29 | 0.85 | 0.8799 | 0.8401 | 59571 |
| 1714602900 | 0.8458 | -0.0142 | -1.65 | 0.85 | 0.88 | 0.8421 | 8380 |
| 1714516500 | 0.86 | 0.01 | 1.18 | 0.85 | 0.88 | 0.8421 | 6651 |
| 1714430100 | 0.85 | 0.00995 | 1.18 | 0.842 | 0.8892 | 0.842 | 7970 |
| 1714170900 | 0.84005 | -0.00975 | -1.15 | 0.85 | 0.8891 | 0.84 | 32227 |
| 1714084500 | 0.8498 | -0.0342 | -3.87 | 0.8851 | 0.8851 | 0.84 | 19726 |
| 1713998100 | 0.884 | 0.034 | 4.00 | 0.85 | 0.884 | 0.85 | 6545 |
| 1713911700 | 0.85 | 0 | 0.00 | 0.85 | 0.89 | 0.85 | 11071 |
| 1713825300 | 0.85 | -0.01 | -1.16 | 0.87 | 0.8934 | 0.84 | 30796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
