$5.62 +0.10 (%) Orion Energy Systems Inc - AMEX

Dec. 19, 2014 | 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
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
11/3/20145.795.805.625.7236,008
10/31/20145.845.845.665.7546,378
10/30/20145.815.855.725.7634,564
10/29/20145.745.885.655.8840,762
10/28/20145.665.845.605.7733,887
10/27/20145.685.745.615.6717,891
10/24/20145.765.885.605.7537,492
10/23/20145.765.875.715.8040,880
10/22/20145.705.855.655.7059,043
10/21/20145.505.825.365.75102,392
10/20/20145.045.504.965.41129,463
10/17/20145.085.215.085.1043,413
10/16/20144.715.134.715.0866,227
10/15/20144.754.804.714.7959,106
10/14/20144.864.894.764.8028,172
10/13/20144.824.904.774.8641,945
10/10/20144.954.954.754.85101,233
10/9/20145.055.154.954.9563,299
10/8/20145.085.124.915.09136,229
10/7/20145.155.265.055.0552,089
10/6/20145.345.345.105.1555,521
10/3/20145.285.375.285.2928,071
10/2/20145.125.315.015.2656,889
10/1/20145.335.375.155.1686,950
9/30/20145.315.385.285.3531,028
9/29/20145.295.525.225.33225,487
9/26/20145.415.415.295.3537,892
9/25/20145.475.555.405.4053,291
9/24/20145.535.535.385.5198,427
9/23/20145.605.605.405.5572,805
9/22/20145.495.555.415.5536,293
9/19/20145.675.675.395.48104,095
9/18/20145.375.605.165.6076,493
9/17/20145.535.615.475.5044,744
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center