$1.34 -0.01 (%) Orion Energy Systems Inc - NASDAQ

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OESX historical data

Date Open High Low Close Volume
9/28/20161.351.381.331.3577,060
9/27/20161.371.391.351.3620,598
9/26/20161.361.401.361.3626,537
9/23/20161.401.401.351.4029,637
9/22/20161.381.401.361.3765,936
9/21/20161.341.391.331.3720,810
9/20/20161.371.391.341.3721,055
9/19/20161.351.391.351.3515,944
9/16/20161.351.381.321.3844,717
9/15/20161.331.351.331.3512,188
9/14/20161.301.351.301.3217,087
9/13/20161.301.341.301.3117,766
9/12/20161.301.371.301.3245,851
9/9/20161.331.371.301.3240,858
9/8/20161.371.431.361.3659,415
9/7/20161.391.401.351.3668,282
9/6/20161.361.391.311.3962,888
9/2/20161.351.351.321.3435,160
9/1/20161.331.341.301.3120,883
8/31/20161.331.351.301.3122,633
8/30/20161.321.341.311.3224,133
8/29/20161.281.321.281.3128,912
8/26/20161.311.321.281.2916,657
8/25/20161.331.331.291.3212,953
8/24/20161.321.341.291.2969,459
8/23/20161.321.341.291.3386,241
8/22/20161.341.401.301.3027,259
8/19/20161.351.401.341.3547,894
8/18/20161.371.391.331.3528,317
8/17/20161.381.401.301.33164,173
8/16/20161.431.441.381.3850,845
8/15/20161.431.441.401.4228,630
8/12/20161.421.431.401.4332,173
8/11/20161.391.431.331.4138,823
8/10/20161.351.411.311.4058,382
8/9/20161.361.411.271.34211,389
8/8/20161.421.431.351.36127,094
8/5/20161.401.431.381.42150,037
8/4/20161.381.431.381.4067,110
8/3/20161.261.441.221.41219,119
8/2/20161.451.491.401.45134,811
8/1/20161.391.471.391.4592,838
7/29/20161.401.481.361.40155,439
7/28/20161.491.511.401.42125,133
7/27/20161.421.471.401.4056,956
7/26/20161.431.481.371.40156,921
7/25/20161.461.461.401.43117,397
7/22/20161.441.501.401.4599,073
7/21/20161.361.461.361.44154,759
7/20/20161.351.381.301.36207,167
7/19/20161.251.361.251.33172,689
7/18/20161.251.281.211.2299,620
7/15/20161.181.211.161.2088,087
7/14/20161.181.221.161.1984,416
7/13/20161.221.251.161.18128,633
7/12/20161.231.261.201.21182,591
7/11/20161.191.251.191.24136,434
7/8/20161.231.241.161.19262,616
7/7/20161.231.291.161.19382,632
7/6/20161.381.381.161.221,755,969
7/5/20161.151.381.111.283,101,850
7/1/20161.141.191.131.1834,062
6/30/20161.191.201.121.1646,462
6/29/20161.191.211.141.1920,262
6/28/20161.141.191.111.1949,330
6/27/20161.151.201.041.13117,207
6/24/20161.151.201.121.15135,863
6/23/20161.181.231.161.20110,901
6/22/20161.151.211.131.1897,083
6/21/20161.231.251.131.15280,255
6/20/20161.271.301.221.22175,299
6/17/20161.241.321.171.22396,870
6/16/20161.291.311.171.23220,712
6/15/20161.301.361.281.29190,291
6/14/20161.291.341.261.28165,607
6/13/20161.281.351.271.27162,346
6/10/20161.311.351.251.27130,230
6/9/20161.411.421.331.3566,259
6/8/20161.431.441.351.43307,646
6/7/20161.351.421.351.38129,713
6/6/20161.311.501.311.32155,607
6/3/20161.301.341.241.29223,890
6/2/20161.241.321.241.27152,061
6/1/20161.321.331.201.24104,028
5/31/20161.381.441.241.3184,279
5/27/20161.361.391.351.3623,470
5/26/20161.351.471.311.3342,300
5/25/20161.401.401.351.3544,582
5/24/20161.311.501.311.4064,270
5/23/20161.251.391.211.2954,933
5/20/20161.291.621.271.30141,237
5/19/20161.291.301.211.2731,854
5/18/20161.271.301.251.3023,512
5/17/20161.261.291.251.2636,493
5/16/20161.271.401.261.2958,535
5/13/20161.361.371.281.3125,387
5/12/20161.391.401.331.3430,337
5/11/20161.451.451.341.4036,458
5/10/20161.371.421.371.3843,293
5/9/20161.401.451.371.3724,659
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center