$5.50 -0.03 (%) Orion Energy Systems Inc - AMEX

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
9/16/20145.645.645.515.5338,286
9/15/20145.595.715.515.6069,944
9/12/20145.405.605.405.5435,744
9/11/20145.455.605.425.4270,799
9/10/20145.405.575.375.4573,421
9/9/20145.605.685.375.4373,073
9/8/20145.785.955.545.60218,754
9/5/20145.885.925.535.78360,527
9/4/20144.956.324.886.04962,091
9/3/20144.904.964.854.8635,352
9/2/20144.754.924.754.9234,153
8/29/20144.734.804.704.7720,170
8/28/20144.804.844.714.7625,822
8/27/20144.804.834.714.7922,410
8/26/20144.834.834.724.7924,258
8/25/20144.744.894.704.7755,186
8/22/20144.794.794.684.7844,785
8/21/20144.764.824.664.8252,808
8/20/20144.724.814.684.7841,411
8/19/20144.924.924.704.7958,109
8/18/20144.834.924.774.8740,920
8/15/20144.954.954.754.8446,252
8/14/20144.904.954.844.9552,345
8/13/20145.005.004.764.9188,428
8/12/20145.105.194.804.94106,568
8/11/20145.215.365.035.1163,192
8/8/20145.255.295.115.2492,131
8/7/20145.015.235.005.23150,496
8/6/20144.825.184.805.05235,356
8/5/20144.155.004.054.99381,045
8/4/20144.174.514.174.33179,011
8/1/20144.234.264.164.1736,459
7/31/20144.364.404.174.2175,596
7/30/20144.494.564.424.4558,491
7/29/20144.424.544.424.4726,127
7/28/20144.514.564.354.4654,275
7/25/20144.664.704.504.50106,687
7/24/20144.354.724.324.6899,191
7/23/20144.354.474.334.3650,553
7/22/20144.334.384.334.3319,819
7/21/20144.354.384.264.3030,097
7/18/20144.364.434.254.3367,424
7/17/20144.354.394.304.3047,955
7/16/20144.404.504.334.3388,709
7/15/20144.364.434.304.3565,233
7/14/20144.224.374.164.3397,084
7/11/20144.164.274.154.2038,020
7/10/20144.154.274.114.1232,835
7/9/20144.134.254.004.25106,287
7/8/20144.394.394.074.15113,090
7/7/20144.434.494.264.3371,272
7/3/20144.434.544.254.2567,209
7/2/20144.164.454.164.3593,117
7/1/20144.124.304.124.2036,911
6/30/20144.044.214.014.0776,008
6/27/20144.114.293.983.98135,995
6/26/20144.404.444.204.2096,524
6/25/20144.164.264.094.2685,871
6/24/20144.154.194.114.1668,351
6/23/20144.154.214.114.1153,178
6/20/20144.274.274.144.1438,443
6/19/20144.054.394.054.20100,392
6/18/20144.074.124.004.0516,177
6/17/20143.964.133.924.0161,849
6/16/20143.864.033.833.9074,215
6/13/20143.923.953.753.85153,642
6/12/20144.104.153.853.94133,340
6/11/20144.144.144.034.0846,178
6/10/20144.204.204.094.1449,168
6/9/20144.224.324.184.1882,106
6/6/20144.034.284.024.20136,082
6/5/20144.104.114.014.0789,620
6/4/20144.024.104.004.06133,352
6/3/20144.184.264.054.08109,248
6/2/20144.344.344.144.26184,251
5/30/20144.724.794.384.40176,851
5/29/20144.844.854.684.7076,741
5/28/20144.724.904.724.7686,357
5/27/20145.055.054.734.73153,322
5/23/20144.735.094.614.9873,171
5/22/20144.925.004.674.70147,071
5/21/20144.265.154.264.87314,480
5/20/20144.334.594.184.20352,314
5/19/20144.314.354.244.30376,472
5/16/20144.264.314.154.18181,560
5/15/20144.534.534.164.20181,789
5/14/20144.674.844.514.52133,722
5/13/20144.085.004.004.76681,274
5/12/20144.604.744.434.66290,643
5/9/20144.404.734.204.73121,317
5/8/20144.955.094.394.64273,162
5/7/20145.305.414.864.90171,735
5/6/20145.345.405.245.2577,500
5/5/20145.345.465.245.3453,182
5/2/20145.265.515.215.3986,063
5/1/20145.325.405.055.1966,577
4/30/20145.195.375.155.3079,293
4/29/20145.215.355.065.2465,274
4/28/20145.385.405.205.2159,906
4/25/20145.585.725.335.3949,521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center