$3.33 -0.02 (%) Orion Energy Systems Inc - AMEX

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
3/30/20153.373.393.163.33268,233
3/27/20153.263.483.263.35169,704
3/26/20153.073.223.033.2163,545
3/25/20153.203.233.023.06117,769
3/24/20153.163.283.163.17104,945
3/23/20152.953.282.943.16274,073
3/20/20152.792.962.722.9573,979
3/19/20152.902.992.722.83203,316
3/18/20152.953.002.892.8969,591
3/17/20152.963.042.863.0069,054
3/16/20153.033.052.892.95151,372
3/13/20153.083.102.752.97238,374
3/12/20153.063.183.033.0691,385
3/11/20153.153.203.033.04117,713
3/10/20153.353.353.133.20165,682
3/9/20153.403.453.263.34122,887
3/6/20153.513.613.333.46220,647
3/5/20153.543.583.483.5277,230
3/4/20153.553.583.483.52101,038
3/3/20153.613.623.493.53188,905
3/2/20153.583.733.513.63295,835
2/27/20153.853.853.583.58206,270
2/26/20153.813.893.763.78120,764
2/25/20153.703.923.663.78169,034
2/24/20153.643.703.603.68188,324
2/23/20153.693.753.523.59246,120
2/20/20153.803.833.603.613,267,341
2/19/20154.254.313.904.01321,593
2/18/20154.344.424.224.34123,326
2/17/20154.044.303.864.22353,496
2/13/20154.154.324.104.1596,286
2/12/20154.494.494.044.16152,700
2/11/20154.704.714.474.7174,155
2/10/20154.604.764.474.71124,800
2/9/20155.025.134.695.0060,885
2/6/20154.955.104.885.0963,685
2/5/20155.015.014.844.9025,310
2/4/20154.765.014.765.0056,408
2/3/20154.694.804.654.7329,412
2/2/20154.654.664.504.5826,605
1/30/20155.015.014.484.53177,913
1/29/20154.905.024.804.9528,099
1/28/20154.924.954.824.8717,949
1/27/20154.875.024.804.9534,111
1/26/20154.904.994.804.8541,185
1/23/20154.904.984.834.9214,258
1/22/20154.984.994.834.9756,630
1/21/20155.135.134.954.9745,903
1/20/20154.804.954.804.8331,002
1/16/20154.704.754.574.7269,857
1/15/20154.764.844.704.7768,536
1/14/20154.984.984.764.7678,517
1/13/20154.915.004.814.99119,273
1/12/20155.015.124.844.8435,263
1/9/20155.255.255.015.0119,463
1/8/20155.165.264.975.2639,734
1/7/20154.935.054.905.0030,681
1/6/20155.065.154.904.9043,094
1/5/20155.275.334.964.9689,304
1/2/20155.505.505.205.3141,086
12/31/20145.495.505.205.5049,126
12/30/20145.305.425.115.41112,171
12/29/20145.735.735.255.2589,157
12/26/20145.615.755.615.7524,331
12/24/20145.515.705.515.5612,675
12/23/20145.645.645.405.4882,476
12/22/20145.655.695.325.32110,976
12/19/20145.625.795.605.62109,218
12/18/20145.245.645.245.52112,664
12/17/20145.405.405.155.2161,449
12/16/20145.115.405.105.35232,386
12/15/20144.505.464.425.01389,137
12/12/20144.494.564.454.4715,598
12/11/20144.584.604.494.5029,319
12/10/20144.704.724.594.5934,704
12/9/20144.674.814.594.6937,023
12/8/20144.624.694.594.6311,746
12/5/20144.744.794.394.6484,880
12/4/20144.564.734.544.7130,171
12/3/20144.434.574.424.5529,063
12/2/20144.414.524.364.4711,292
12/1/20144.504.584.364.4418,841
11/28/20144.434.514.414.4814,687
11/26/20144.534.544.464.508,795
11/25/20144.604.614.504.5111,814
11/24/20144.544.614.474.5714,777
11/21/20144.464.624.444.5035,642
11/20/20144.314.524.314.4719,423
11/19/20144.314.484.304.3528,727
11/18/20144.504.564.234.4070,154
11/17/20144.584.584.404.4041,389
11/14/20144.524.534.404.4925,034
11/13/20144.514.684.464.5370,863
11/12/20144.344.604.344.6045,329
11/11/20144.444.674.374.4273,283
11/10/20144.404.684.404.5078,992
11/7/20144.894.894.464.55188,981
11/6/20145.405.404.594.97193,239
11/5/20144.485.504.485.40157,236
11/4/20145.675.945.605.94161,474
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center