$1.48 +0.02 (%) Orion Energy Systems Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
4/29/20161.491.501.441.4811,325
4/28/20161.461.501.441.4615,873
4/27/20161.461.531.431.4542,304
4/26/20161.491.491.451.4815,486
4/25/20161.511.541.491.5022,738
4/22/20161.481.551.481.5138,838
4/21/20161.551.551.451.4653,872
4/20/20161.551.551.521.5222,586
4/19/20161.551.551.521.5520,810
4/18/20161.481.661.481.5382,996
4/15/20161.491.491.431.4859,305
4/14/20161.411.471.411.4740,505
4/13/20161.431.441.401.4024,355
4/12/20161.461.461.411.4417,455
4/11/20161.381.461.351.4497,923
4/8/20161.391.431.331.36100,115
4/7/20161.421.501.361.3692,600
4/6/20161.461.491.411.4233,967
4/5/20161.501.501.411.4622,156
4/4/20161.431.471.411.4375,908
4/1/20161.391.431.381.3851,587
3/31/20161.401.441.381.3954,275
3/30/20161.401.441.381.4068,437
3/29/20161.431.431.401.4027,306
3/28/20161.451.461.421.4619,255
3/24/20161.411.461.411.4631,555
3/23/20161.431.461.401.4037,082
3/22/20161.461.471.431.4620,994
3/21/20161.441.461.391.4626,129
3/18/20161.471.491.431.4560,554
3/17/20161.401.461.331.46252,540
3/16/20161.341.371.301.3725,384
3/15/20161.321.351.301.3332,868
3/14/20161.391.391.301.3371,487
3/11/20161.311.371.301.3436,796
3/10/20161.371.421.261.2739,341
3/9/20161.381.391.341.3837,154
3/8/20161.471.471.371.3935,630
3/7/20161.351.441.341.4280,406
3/4/20161.361.381.321.3460,007
3/3/20161.381.381.341.3640,528
3/2/20161.381.381.351.3752,091
3/1/20161.441.471.351.3741,942
2/29/20161.401.461.371.41154,232
2/26/20161.371.391.321.3741,647
2/25/20161.351.431.321.3653,944
2/24/20161.301.341.241.3352,929
2/23/20161.281.301.251.3065,570
2/22/20161.321.331.221.22105,143
2/19/20161.271.321.241.25170,384
2/18/20161.321.331.241.2462,839
2/17/20161.351.351.241.30108,671
2/16/20161.261.351.211.33122,710
2/12/20161.321.361.181.20129,553
2/11/20161.361.371.201.24276,866
2/10/20161.801.801.341.37642,667
2/9/20162.092.131.952.10102,645
2/8/20162.122.202.092.15147,098
2/5/20162.112.202.112.1818,498
2/4/20162.152.202.132.1539,738
2/3/20162.202.202.092.1540,379
2/2/20162.062.182.042.0680,809
2/1/20161.992.061.992.0686,415
1/29/20161.942.051.942.03255,205
1/28/20161.921.951.871.9424,512
1/27/20161.941.941.901.924,055
1/26/20161.951.981.881.9253,265
1/25/20162.002.001.931.9724,958
1/22/20162.002.071.892.06180,069
1/21/20161.971.981.901.9538,316
1/20/20161.921.951.811.9349,298
1/19/20161.931.931.851.8997,714
1/15/20161.921.921.801.8852,096
1/14/20161.872.091.861.9416,636
1/13/20162.022.031.761.85220,923
1/12/20161.992.021.992.0033,486
1/11/20162.022.022.002.0051,664
1/8/20162.052.052.002.0026,366
1/7/20162.102.101.972.0163,425
1/6/20162.152.182.072.1054,943
1/5/20162.152.252.092.1234,770
1/4/20162.182.232.022.1947,115
12/31/20152.012.181.982.17120,841
12/30/20152.032.141.962.00375,086
12/29/20152.152.191.982.05398,348
12/28/20152.262.262.102.16128,580
12/24/20152.302.322.202.2821,668
12/23/20152.192.282.192.2866,637
12/22/20152.002.201.922.16257,684
12/21/20151.901.981.901.9251,941
12/18/20151.861.961.841.9343,153
12/17/20151.961.961.861.8933,381
12/16/20151.931.981.931.9332,964
12/15/20151.982.051.921.92107,338
12/14/20152.072.131.992.0350,577
12/11/20152.162.202.112.1127,642
12/10/20152.162.242.052.1838,913
12/9/20152.232.232.132.1426,592
12/8/20152.202.212.182.20331,564
12/7/20152.252.252.162.2156,071
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center