NASDAQ : OESX
Orion Energy Systems, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 20.395 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 83.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orion Energy Systems, Inc. (OESX) closed at 20.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.4 | 21.47 | 19.81 | 20.54 | 24,786 | +0.71% |
| 2026-10-29 | 20.11 | 20.815 | 20.1 | 20.395 | 9,396 | +1.97% |
| 2026-10-28 | 20.24 | 20.24 | 19.49 | 20 | 16,711 | -0.25% |
| 2026-10-27 | 19.62 | 20.34 | 19.36 | 20.05 | 16,910 | +2.51% |
| 2026-10-26 | 20.09 | 20.445 | 19.38 | 19.56 | 24,767 | -0.66% |
| 2026-10-23 | 19.82 | 20.15 | 19.26 | 19.69 | 43,105 | -2.11% |
| 2026-10-22 | 20.84 | 20.84 | 19.93 | 20.115 | 22,156 | -4.08% |
| 2026-10-21 | 21.81 | 21.93 | 20.65 | 20.97 | 35,078 | -2.42% |
| 2026-10-20 | 22.8 | 23.048 | 21.18 | 21.49 | 26,626 | -5.75% |
| 2026-10-19 | 22.61 | 23.4 | 22.212 | 22.8 | 33,073 | +1.24% |
| 2026-10-16 | 23.3 | 24.09 | 22.505 | 22.52 | 37,932 | -3.18% |
| 2026-10-15 | 23.99 | 24.515 | 22.755 | 23.26 | 39,024 | -5.18% |
| 2026-10-14 | 24.52 | 24.79 | 23.91 | 24.53 | 43,061 | -1.09% |
| 2026-10-13 | 25.46 | 25.48 | 24.42 | 24.8 | 21,664 | -2.46% |
| 2026-10-12 | 25.64 | 26.76 | 24.54 | 25.425 | 45,143 | -1.57% |
| 2026-10-09 | 26.82 | 27.45 | 25.58 | 25.83 | 38,989 | -3.66% |
| 2026-10-08 | 27.11 | 27.627 | 26.31 | 26.81 | 33,757 | -1.74% |
| 2026-10-07 | 28.4 | 29.415 | 27.09 | 27.285 | 47,826 | -3.93% |
| 2026-10-06 | 30.01 | 30.14 | 28.125 | 28.4 | 58,409 | -5.49% |
| 2026-10-05 | 30.44 | 30.85 | 29.472 | 30.05 | 43,794 | -1.28% |
| 2026-10-02 | 30.99 | 31.5 | 29.86 | 30.44 | 35,389 | -0.93% |
| 2026-10-01 | 30.5 | 31.65 | 29.064 | 30.725 | 65,033 | +0.74% |
| 2026-09-30 | 30.61 | 31.65 | 30.12 | 30.5 | 44,784 | +0.25% |
| 2026-09-29 | 30.68 | 31 | 29.22 | 30.425 | 61,587 | -0.11% |
| 2026-09-28 | 30.5 | 31.32 | 30.011 | 30.46 | 48,558 | -0.42% |
| 2026-09-25 | 29 | 30.6 | 28.5 | 30.59 | 50,752 | +4.58% |
| 2026-09-24 | 28.25 | 30.6 | 28.1 | 29.25 | 100,133 | +2.92% |
| 2026-09-23 | 28.84 | 29.355 | 28.225 | 28.42 | 41,544 | -2.13% |
| 2026-09-22 | 28.1 | 29.04 | 27.31 | 29.04 | 56,508 | +4.65% |
| 2026-09-21 | 27.55 | 29.49 | 27.13 | 27.75 | 87,800 | +0.91% |
| 2026-09-18 | 26.94 | 27.96 | 26.75 | 27.5 | 52,240 | +1.89% |
| 2026-09-17 | 28.25 | 28.64 | 26.55 | 26.99 | 40,878 | -3.47% |
| 2026-09-16 | 26.47 | 29.2 | 26.47 | 27.96 | 69,359 | +3.90% |
| 2026-09-15 | 27.73 | 29.09 | 26.38 | 26.91 | 76,309 | +6.41% |
| 2026-09-14 | 26.9 | 27.09 | 25 | 25.29 | 83,763 | -7.19% |
| 2026-09-11 | 27.56 | 29.55 | 26.852 | 27.25 | 124,456 | -4.02% |
| 2026-09-10 | 27.31 | 29.028 | 26.72 | 28.39 | 101,591 | +2.86% |
| 2026-09-09 | 30.45 | 31 | 27.255 | 27.6 | 149,085 | -9.57% |
| 2026-09-08 | 25.96 | 30.75 | 25.7 | 30.52 | 280,525 | +22.08% |
| 2026-09-04 | 23.23 | 25.12 | 23.095 | 25 | 66,047 | +7.85% |
| 2026-09-03 | 22.44 | 23.54 | 21.96 | 23.18 | 36,416 | +6.43% |
| 2026-09-02 | 22.26 | 22.96 | 21.5 | 21.78 | 64,463 | -1.98% |
| 2026-09-01 | 22.61 | 23.439 | 22.08 | 22.22 | 31,750 | -3.33% |
| 2026-08-31 | 25.96 | 25.96 | 20.901 | 22.985 | 149,052 | -13.26% |
| 2026-08-28 | 26.67 | 27.37 | 25.925 | 26.5 | 174,519 | -0.49% |
| 2026-08-27 | 25 | 26.63 | 24.44 | 26.63 | 190,941 | +6.35% |
| 2026-08-26 | 23.995 | 25.8 | 23.995 | 25.04 | 114,040 | +0.08% |
| 2026-08-25 | 21.37 | 25.7 | 21.37 | 25.02 | 229,715 | +19.20% |
| 2026-08-24 | 19.92 | 21.2 | 19.705 | 20.99 | 51,397 | +5.85% |
| 2026-08-21 | 19.24 | 20.1 | 18.92 | 19.83 | 50,444 | +3.99% |
| 2026-08-20 | 18.3 | 19.5 | 18.11 | 19.07 | 36,481 | +2.42% |
| 2026-08-19 | 19.23 | 19.715 | 18.06 | 18.62 | 63,179 | -2.41% |
| 2026-08-18 | 19.35 | 19.98 | 19.07 | 19.08 | 34,618 | -1.04% |
| 2026-08-17 | 19.4 | 20.131 | 18.38 | 19.28 | 46,962 | -0.36% |
| 2026-08-14 | 19.34 | 19.71 | 18.77 | 19.35 | 52,962 | +0.26% |
| 2026-08-13 | 20.59 | 20.75 | 19.01 | 19.3 | 54,839 | -6.27% |
| 2026-08-12 | 19.75 | 20.8 | 19.53 | 20.59 | 68,206 | +4.25% |
| 2026-08-11 | 19.38 | 20.74 | 18.77 | 19.75 | 145,391 | +3.13% |
| 2026-08-10 | 19.69 | 20 | 17.331 | 19.15 | 110,825 | -2.79% |
| 2026-08-07 | 17.74 | 19.75 | 17.07 | 19.7 | 164,493 | +12.06% |
| 2026-08-06 | 16.58 | 19.93 | 16.17 | 17.58 | 254,513 | +9.46% |
| 2026-08-05 | 13.67 | 17.5 | 13.51 | 16.06 | 678,040 | +54.42% |
| 2026-08-04 | 10.24 | 10.986 | 9.87 | 10.4 | 36,220 | +1.56% |
| 2026-08-03 | 10.12 | 10.5 | 9.95 | 10.24 | 31,040 | +1.39% |
| 2026-07-31 | 10 | 10.19 | 9.92 | 10.1 | 21,550 | +1.71% |
| 2026-07-30 | 9.79 | 10.15 | 9.71 | 9.93 | 15,723 | +3.44% |
| 2026-07-29 | 10.21 | 10.21 | 9.51 | 9.6 | 21,533 | -6.89% |
| 2026-07-28 | 10.32 | 10.91 | 10.16 | 10.31 | 66,069 | -0.15% |
| 2026-07-27 | 10 | 10.61 | 10 | 10.325 | 23,290 | +1.92% |
| 2026-07-24 | 10.505 | 10.58 | 10.1 | 10.13 | 23,015 | -3.15% |
| 2026-07-23 | 10.33 | 10.699 | 10.255 | 10.46 | 39,977 | +1.60% |
| 2026-07-22 | 10.5 | 10.63 | 10.11 | 10.295 | 12,891 | -3.79% |
| 2026-07-21 | 10.66 | 10.83 | 10.445 | 10.7 | 14,101 | +1.81% |
| 2026-07-20 | 10.53 | 11.58 | 10.35 | 10.51 | 35,148 | +0.96% |
| 2026-07-17 | 11.17 | 11.355 | 10.302 | 10.41 | 27,792 | -5.19% |
| 2026-07-16 | 10.19 | 11.13 | 10.19 | 10.98 | 42,647 | +8.39% |
| 2026-07-15 | 10.22 | 10.59 | 9.81 | 10.13 | 16,995 | -0.39% |
| 2026-07-14 | 10.35 | 10.36 | 10.17 | 10.17 | 51,454 | -1.07% |
| 2026-07-13 | 10.23 | 10.845 | 10 | 10.28 | 156,356 | -0.68% |
| 2026-07-10 | 10.67 | 11.095 | 10 | 10.35 | 31,452 | -2.36% |
| 2026-07-09 | 10.92 | 11.05 | 10.37 | 10.6 | 39,855 | -1.12% |
| 2026-07-08 | 10.36 | 10.91 | 9.92 | 10.72 | 28,371 | +1.90% |
| 2026-07-07 | 12.1 | 12.1 | 10.41 | 10.52 | 76,807 | -13.56% |
| 2026-07-06 | 11.95 | 12.17 | 11.63 | 12.17 | 25,551 | +4.11% |
| 2026-07-02 | 12.37 | 12.66 | 11.52 | 11.69 | 24,918 | -4.02% |
| 2026-07-01 | 11.75 | 12.47 | 11.74 | 12.18 | 23,053 | +4.19% |
| 2026-06-30 | 11.8 | 12.57 | 11.435 | 11.69 | 74,298 | -1.31% |
| 2026-06-29 | 11.32 | 11.9 | 10.86 | 11.845 | 25,854 | +4.64% |
| 2026-06-26 | 9.89 | 11.34 | 9.78 | 11.32 | 74,538 | +15.75% |
| 2026-06-25 | 9.79 | 9.83 | 9.52 | 9.78 | 21,426 | +2.19% |
| 2026-06-24 | 9.58 | 9.615 | 9.3 | 9.57 | 13,424 | +0.42% |
| 2026-06-23 | 9.56 | 9.81 | 9.13 | 9.53 | 44,342 | -1.14% |
| 2026-06-22 | 9.75 | 9.84 | 9.445 | 9.64 | 59,313 | -1.83% |
| 2026-06-18 | 9.53 | 9.82 | 9.08 | 9.82 | 46,592 | +1.34% |
| 2026-06-17 | 9.43 | 9.9 | 9.17 | 9.69 | 65,158 | +3.75% |
| 2026-06-16 | 8.71 | 9.5 | 8.58 | 9.34 | 128,750 | +7.11% |
| 2026-06-15 | 9.72 | 9.72 | 8.585 | 8.72 | 119,845 | -6.74% |
| 2026-06-12 | 9.138 | 9.99 | 9.138 | 9.35 | 33,914 | -1.11% |
| 2026-06-11 | 9.37 | 9.735 | 9.125 | 9.455 | 28,328 | +1.23% |
| 2026-06-10 | 9.53 | 9.63 | 9.215 | 9.34 | 39,866 | -3.21% |
| 2026-06-09 | 9.46 | 10.38 | 9.12 | 9.65 | 193,445 | +2.01% |
| 2026-06-08 | 9.42 | 9.472 | 8.74 | 9.46 | 125,134 | -0.63% |
| 2026-06-05 | 9.37 | 9.63 | 9 | 9.52 | 47,330 | +3.93% |
| 2026-06-04 | 9.06 | 10 | 8.8 | 9.16 | 111,411 | +0.44% |
| 2026-06-03 | 9.66 | 9.66 | 8.97 | 9.12 | 45,947 | -3.80% |
| 2026-06-02 | 9.99 | 9.99 | 9.4 | 9.48 | 47,014 | -5.11% |
| 2026-06-01 | 9.62 | 10.295 | 9.6 | 9.99 | 46,597 | +5.16% |
| 2026-05-29 | 9.76 | 10.13 | 9.46 | 9.5 | 22,375 | -2.56% |
| 2026-05-28 | 10.74 | 11.13 | 9.67 | 9.75 | 138,285 | -8.71% |
| 2026-05-27 | 10.48 | 11.88 | 10.22 | 10.68 | 100,879 | +8.21% |
| 2026-05-26 | 9.67 | 10.238 | 9.455 | 9.87 | 70,823 | -0.10% |
| 2026-05-22 | 9.12 | 10.13 | 9.105 | 9.88 | 85,763 | +8.93% |
| 2026-05-21 | 8.8 | 9.24 | 8.8 | 9.07 | 30,552 | +2.25% |
| 2026-05-20 | 8.8 | 8.98 | 8.75 | 8.87 | 31,690 | +1.03% |
| 2026-05-19 | 8.93 | 9.12 | 8.743 | 8.78 | 43,143 | -3.41% |
| 2026-05-18 | 9.36 | 9.36 | 8.901 | 9.09 | 26,127 | -2.05% |
| 2026-05-15 | 9.57 | 9.6 | 9.18 | 9.28 | 19,431 | -4.13% |
| 2026-05-14 | 9.435 | 9.68 | 9.41 | 9.68 | 22,076 | +2.60% |
| 2026-05-13 | 9.52 | 9.56 | 9.36 | 9.435 | 15,968 | -0.37% |
| 2026-05-12 | 9.58 | 9.69 | 9.35 | 9.47 | 18,448 | -1.46% |