Orion Energy Systems, Inc.OESXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.10 | $15.10 | $14.53 | $14.92 | 76,900 |
| 1/30/2026 | $15.50 | $15.98 | $14.52 | $15.16 | 210,965 |
| 1/29/2026 | $17.27 | $18.64 | $17.27 | $18.36 | 71,299 |
| 1/28/2026 | $17.15 | $17.99 | $17.01 | $17.27 | 49,706 |
| 1/27/2026 | $16.24 | $17.86 | $15.90 | $17.10 | 63,233 |
| 1/26/2026 | $17.12 | $17.12 | $15.57 | $16.36 | 36,338 |
| 1/23/2026 | $17.10 | $17.35 | $16.77 | $16.95 | 22,654 |
| 1/22/2026 | $17.55 | $17.98 | $16.68 | $17.25 | 33,300 |
| 1/21/2026 | $18.36 | $18.64 | $17.15 | $17.53 | 82,023 |
| 1/20/2026 | $16.99 | $18.50 | $16.30 | $18.14 | 90,800 |
| 1/16/2026 | $17.55 | $17.55 | $16.53 | $16.67 | 43,724 |
| 1/15/2026 | $17.53 | $18.02 | $16.97 | $17.26 | 47,028 |
| 1/14/2026 | $17.03 | $17.60 | $16.50 | $17.34 | 75,543 |
| 1/13/2026 | $14.80 | $17.32 | $14.80 | $16.66 | 68,285 |
| 1/12/2026 | $16.95 | $16.95 | $14.00 | $14.51 | 82,619 |
| 1/9/2026 | $16.67 | $17.00 | $16.08 | $17.00 | 45,172 |
| 1/8/2026 | $16.78 | $17.20 | $16.18 | $16.23 | 29,636 |
| 1/7/2026 | $18.10 | $18.63 | $16.47 | $16.76 | 68,380 |
| 1/6/2026 | $17.37 | $18.12 | $16.60 | $17.90 | 66,400 |
| 1/5/2026 | $15.02 | $17.49 | $14.93 | $17.11 | 56,417 |
| 1/2/2026 | $15.43 | $16.04 | $14.69 | $14.93 | 41,008 |
| 12/31/2025 | $15.01 | $15.38 | $14.71 | $15.38 | 19,710 |
| 12/30/2025 | $15.29 | $15.65 | $14.75 | $15.00 | 54,100 |
| 12/29/2025 | $15.71 | $15.80 | $15.00 | $15.33 | 56,241 |
| 12/26/2025 | $16.06 | $16.06 | $15.02 | $15.81 | 39,416 |
| 12/24/2025 | $15.64 | $16.80 | $15.02 | $15.99 | 43,847 |
| 12/23/2025 | $15.77 | $15.83 | $15.13 | $15.49 | 35,404 |
| 12/22/2025 | $15.58 | $16.29 | $15.35 | $15.75 | 39,535 |
| 12/19/2025 | $16.64 | $16.64 | $15.17 | $16.14 | 99,322 |
| 12/18/2025 | $16.42 | $17.15 | $16.28 | $16.74 | 36,909 |
| 12/17/2025 | $14.74 | $17.00 | $14.44 | $16.91 | 84,500 |
| 12/16/2025 | $14.91 | $15.49 | $14.30 | $14.74 | 106,903 |
| 12/15/2025 | $17.22 | $17.38 | $15.15 | $15.30 | 162,629 |
| 12/12/2025 | $17.36 | $17.93 | $16.46 | $17.68 | 75,200 |
| 12/11/2025 | $18.27 | $18.27 | $16.78 | $17.60 | 61,243 |
| 12/10/2025 | $17.63 | $18.60 | $17.29 | $18.46 | 97,900 |
| 12/9/2025 | $18.00 | $18.18 | $17.40 | $17.63 | 48,867 |
| 12/8/2025 | $16.65 | $18.50 | $16.52 | $18.18 | 99,879 |
| 12/5/2025 | $18.00 | $18.39 | $16.19 | $16.42 | 78,931 |
| 12/4/2025 | $17.00 | $18.18 | $17.00 | $17.89 | 187,418 |
| 12/3/2025 | $16.48 | $17.01 | $16.11 | $16.76 | 65,300 |
| 12/2/2025 | $16.50 | $16.75 | $16.00 | $16.26 | 29,419 |
| 12/1/2025 | $15.63 | $16.56 | $15.01 | $16.48 | 74,944 |
| 11/28/2025 | $15.67 | $16.00 | $15.30 | $15.87 | 28,110 |
| 11/26/2025 | $14.24 | $15.83 | $14.21 | $15.51 | 40,833 |
| 11/25/2025 | $14.33 | $15.49 | $13.39 | $14.11 | 19,500 |
| 11/24/2025 | $15.59 | $16.09 | $13.54 | $14.22 | 61,648 |
| 11/21/2025 | $14.75 | $15.06 | $13.28 | $14.84 | 57,738 |
| 11/20/2025 | $15.00 | $15.68 | $14.28 | $14.68 | 32,700 |
| 11/19/2025 | $15.25 | $15.80 | $14.89 | $15.04 | 45,300 |
| 11/18/2025 | $15.45 | $15.98 | $14.97 | $14.98 | 33,600 |
| 11/17/2025 | $14.49 | $15.75 | $14.49 | $15.37 | 126,339 |
| 11/14/2025 | $13.49 | $14.24 | $12.86 | $14.24 | 44,247 |
| 11/13/2025 | $12.61 | $13.46 | $11.42 | $13.38 | 54,107 |
| 11/12/2025 | $13.64 | $13.65 | $12.70 | $12.90 | 39,011 |
| 11/11/2025 | $12.89 | $13.50 | $12.66 | $13.31 | 57,455 |
| 11/10/2025 | $10.50 | $13.10 | $10.50 | $12.68 | 191,300 |
| 11/7/2025 | $9.64 | $10.23 | $9.02 | $10.18 | 26,800 |
| 11/6/2025 | $8.36 | $9.90 | $8.36 | $9.89 | 27,900 |
| 11/5/2025 | $8.65 | $9.01 | $8.35 | $8.35 | 14,900 |