Orion Energy Systems Inc $4.62

down -0.06


25/7/2014 02:19 PM  |  AMEX : OESX  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
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
4/24/20145.485.725.305.5764,949
4/23/20145.505.575.315.4782,225
4/22/20145.695.835.375.47139,546
4/21/20145.545.945.455.7881,181
4/17/20145.595.595.355.5659,386
4/16/20146.186.185.395.5356,778
4/15/20145.535.575.245.4292,289
4/14/20145.795.815.375.45235,316
4/11/20145.916.005.715.82212,670
4/10/20146.036.085.915.99113,651
4/9/20145.966.075.916.07137,116
4/8/20146.046.295.916.03128,761
4/7/20146.516.586.076.11112,836
4/4/20147.027.076.536.63140,077
4/3/20146.837.096.367.09179,379
4/2/20147.257.427.127.39185,637
4/1/20147.257.297.067.23205,250
3/31/20147.057.367.027.25335,057
3/28/20146.677.126.677.02729,879
3/27/20146.646.826.516.60121,209
3/26/20146.567.116.566.70326,138
3/25/20146.556.656.446.4449,875
3/24/20146.816.816.396.54214,124
3/21/20146.496.766.456.73161,158
3/20/20146.396.556.376.5577,676
3/19/20146.506.586.396.40140,134
3/18/20146.466.556.466.5491,124
3/17/20146.306.536.306.4676,352
3/14/20146.306.406.226.33120,242
3/13/20146.396.396.306.32172,725
3/12/20146.406.436.306.33217,535
3/11/20146.416.506.276.38198,294
3/10/20146.256.466.206.3091,081
3/7/20146.526.616.306.30198,391
3/6/20146.276.496.276.44288,310
3/5/20145.816.295.786.20270,516
3/4/20145.745.925.485.83216,103
Trading Center