Orion Energy Systems Inc $5.56

up +0.03


17/4/2014 06:40 PM  |  AMEX : OESX  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
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
3/3/20145.395.645.235.63124,859
2/28/20145.445.725.445.53187,094
2/27/20145.795.805.415.44130,551
2/26/20145.605.805.515.69348,290
2/25/20145.506.055.505.67763,517
2/24/20145.345.364.865.02313,975
2/21/20145.385.535.355.3850,104
2/20/20145.255.605.255.4393,710
2/19/20145.475.535.405.4097,089
2/18/20145.505.645.385.5778,385
2/14/20145.545.645.465.50203,227
2/13/20145.645.855.575.63333,490
2/12/20145.485.975.485.71544,796
2/11/20145.045.114.965.11412,343
2/10/20145.005.124.865.00212,646
2/7/20145.085.204.915.00599,401
2/6/20144.855.434.714.851,286,950
2/5/20146.186.235.875.95496,845
2/4/20146.186.205.876.18370,467
2/3/20146.606.606.186.27207,177
1/31/20146.186.706.186.59160,923
1/30/20146.356.366.206.33112,443
1/29/20146.216.506.106.24180,125
1/28/20146.146.386.026.37148,369
1/27/20146.086.846.016.17265,192
1/24/20146.516.596.016.02345,280
1/23/20146.566.816.466.56194,028
1/22/20146.676.946.036.69356,484
1/21/20147.357.396.466.86637,523
1/17/20147.877.877.337.35267,885
1/16/20148.008.117.257.74371,947
1/15/20147.527.957.527.95315,409
1/14/20147.258.057.257.60534,160
1/13/20147.087.717.057.31553,333
1/10/20147.027.076.967.0779,253
1/9/20147.007.106.836.96192,763
1/8/20146.747.056.617.00150,288
1/7/20146.506.756.456.73162,450
1/6/20146.756.886.316.43226,670
1/3/20147.037.146.756.84281,946
1/2/20146.727.136.516.97528,291
12/31/20136.696.946.666.80113,728
12/30/20136.596.836.506.74146,488
12/27/20136.936.956.756.7682,424
12/26/20137.007.066.846.93105,641
12/24/20137.007.016.926.9250,585
12/23/20137.087.226.716.95368,989
12/20/20136.946.946.656.81176,689
12/19/20136.386.676.246.60102,810
12/18/20136.906.976.166.39299,191
12/17/20136.906.986.676.96380,678
12/16/20136.146.895.926.89526,904
12/13/20135.816.175.756.1783,871
12/12/20135.946.005.645.86116,489
12/11/20135.935.975.725.79128,191
12/10/20135.975.995.525.99276,450
12/9/20136.106.135.916.04140,851
12/6/20136.166.255.866.25118,490
12/5/20135.836.205.776.1588,501
12/4/20135.666.035.615.84107,731
12/3/20136.006.005.655.78172,910
12/2/20136.226.225.855.92224,584
11/29/20136.396.396.076.2185,807
11/27/20136.466.466.126.39138,962
11/26/20136.456.506.296.3796,446
11/25/20136.606.616.306.38231,664
11/22/20136.106.646.106.52578,184
Trading Center