$2.16 +0.01 (%) Orion Energy Systems Inc - NASDAQ

Aug. 4, 2015 | 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
8/4/20152.232.252.012.16279,110
8/3/20152.162.182.062.15350,269
7/31/20152.162.172.122.1528,145
7/30/20152.202.202.122.1618,511
7/29/20152.152.222.142.1754,806
7/28/20152.162.202.102.18113,702
7/27/20152.002.162.002.16184,603
7/24/20152.122.192.042.0758,194
7/23/20152.192.202.112.1380,663
7/22/20152.192.242.082.1263,274
7/21/20152.202.242.122.1693,985
7/20/20152.262.292.202.2037,417
7/17/20152.222.282.222.2439,529
7/16/20152.292.332.242.2544,324
7/15/20152.332.392.222.25104,796
7/14/20152.352.492.342.3657,629
7/13/20152.322.402.102.3176,933
7/10/20152.332.432.152.2642,686
7/9/20151.962.331.962.26135,388
7/8/20152.372.442.152.16170,151
7/7/20152.452.462.362.3949,074
7/6/20152.432.562.382.4620,979
7/2/20152.542.562.452.4848,985
7/1/20152.492.592.492.5174,623
6/30/20152.502.552.362.5173,431
6/29/20152.552.642.402.41222,328
6/26/20152.712.772.682.6843,944
6/25/20152.752.942.732.7336,138
6/24/20152.862.862.732.7741,642
6/23/20152.682.892.682.8538,199
6/22/20152.852.852.762.7834,180
6/19/20152.742.832.682.8324,660
6/18/20152.642.842.642.7783,785
6/17/20152.662.782.562.64118,200
6/16/20152.882.882.582.6985,445
6/15/20152.833.112.802.86141,187
6/12/20152.913.082.862.8991,740
6/11/20152.922.942.852.8561,946
6/10/20152.762.952.762.9249,740
6/9/20152.762.822.692.7740,887
6/8/20152.902.972.732.74105,499
6/5/20152.792.902.752.9075,509
6/4/20152.902.922.752.81106,942
6/3/20153.093.092.832.93112,427
6/2/20152.843.102.833.04214,405
6/1/20152.692.832.682.83102,470
5/29/20152.712.742.622.6888,361
5/28/20152.652.692.602.63116,915
5/27/20152.382.632.242.62837,805
5/26/20152.302.312.172.21285,676
5/22/20152.532.672.202.231,167,525
5/21/20152.662.692.562.56191,822
5/20/20152.852.852.602.60117,206
5/19/20152.842.842.822.8228,261
5/18/20152.802.932.802.8253,799
5/15/20152.692.842.692.84101,397
5/14/20152.812.862.682.6890,104
5/13/20152.832.872.752.75103,178
5/12/20152.932.932.862.88103,682
5/11/20152.973.012.892.9545,202
5/8/20153.073.092.983.0036,743
5/7/20153.003.073.003.0726,735
5/6/20152.983.032.983.0378,971
5/5/20153.093.092.972.9859,191
5/4/20153.053.122.993.0953,244
5/1/20153.083.142.992.9994,666
4/30/20153.123.143.023.0234,696
4/29/20153.103.213.103.1215,043
4/28/20153.143.213.133.1533,726
4/27/20153.163.293.123.1323,171
4/24/20153.253.253.183.1815,487
4/23/20153.223.233.183.2244,053
4/22/20153.243.283.163.1628,713
4/21/20153.253.323.193.2229,522
4/20/20153.173.413.163.1768,399
4/17/20153.353.353.103.1480,504
4/16/20153.323.353.313.3418,983
4/15/20153.313.413.293.2944,877
4/14/20153.313.403.283.2857,167
4/13/20153.423.483.263.28108,817
4/10/20153.393.403.363.3939,154
4/9/20153.333.403.333.3734,459
4/8/20153.393.423.293.2944,357
4/7/20153.423.473.373.3827,708
4/6/20153.183.473.183.3851,202
4/2/20153.143.353.123.23104,923
4/1/20153.203.313.103.1060,461
3/31/20153.333.353.083.14149,484
3/30/20153.373.393.163.33268,233
3/27/20153.263.483.263.35169,704
3/26/20153.073.223.033.2163,545
3/25/20153.203.233.023.06117,769
3/24/20153.163.283.163.17104,945
3/23/20152.953.282.943.16274,073
3/20/20152.792.962.722.9573,979
3/19/20152.902.992.722.83203,316
3/18/20152.953.002.892.8969,591
3/17/20152.963.042.863.0069,054
3/16/20153.033.052.892.95151,372
3/13/20153.083.102.752.97238,374
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!