OESX - Orion Energy Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.69002.70002.57002.65002.6500127,278
Aug 22, 20192.70002.79002.68002.70002.7000119,200
Aug 21, 20192.83002.86002.65002.70002.7000234,800
Aug 20, 20192.84002.93002.77002.82002.8200175,300
Aug 19, 20193.00003.00002.73002.82002.8200372,500
Aug 16, 20193.08003.11002.98002.98002.9800151,400
Aug 15, 20193.04003.10002.91003.08003.0800253,800
Aug 14, 20193.05003.06002.90002.99002.9900231,800
Aug 13, 20193.05003.15002.98003.09003.0900291,200
Aug 12, 20193.13003.15002.99003.03003.0300363,100
Aug 09, 20193.05003.12002.99003.10003.1000265,600
Aug 08, 20193.15003.23003.06003.08003.0800413,300
Aug 07, 20192.91003.13002.78003.10003.1000572,200
Aug 06, 20192.72002.93002.65002.92002.9200579,500
Aug 05, 20193.48003.49002.41002.72002.72002,017,600
Aug 02, 20193.18003.24003.11003.22003.2200460,600
Aug 01, 20193.26003.31003.18003.21003.2100399,500
Jul 31, 20193.25003.37003.19003.22003.2200452,400
Jul 30, 20193.20003.39003.15003.21003.2100701,700
Jul 29, 20192.90003.27002.80003.13003.13001,994,100
Jul 26, 20192.87002.97002.82002.89002.8900121,100
Jul 25, 20192.92002.92002.80002.86002.8600136,400
Jul 24, 20192.87002.91002.83002.91002.910069,800
Jul 23, 20192.87002.89002.83002.87002.870079,300
Jul 22, 20192.92002.96002.83002.88002.8800104,800
Jul 19, 20192.86002.97002.83002.92002.9200121,200
Jul 18, 20192.91002.93002.82002.86002.860072,800
Jul 17, 20192.89002.97002.82002.91002.9100156,300
Jul 16, 20192.85002.92002.81002.85002.850065,200
Jul 15, 20192.92002.95002.79002.87002.870071,900
Jul 12, 20192.86002.97002.86002.89002.8900131,000
Jul 11, 20192.66002.89002.66002.85002.8500214,200
Jul 10, 20192.83002.86002.64002.69002.6900339,800
Jul 09, 20192.88002.93002.79002.83002.8300211,100
Jul 08, 20193.08003.08002.86002.90002.9000360,100
Jul 05, 20193.10003.10003.01003.09003.0900110,700
Jul 03, 20193.06003.14003.00003.08003.0800168,500
Jul 02, 20193.13003.18003.03003.07003.0700208,400
Jul 01, 20193.00003.15002.96003.11003.1100860,100
Jun 28, 20192.86003.00002.80002.97002.9700434,900
Jun 27, 20192.77002.88002.77002.85002.8500148,500
Jun 26, 20192.77002.80002.70002.76002.7600532,300
Jun 25, 20192.81002.84002.68002.76002.7600168,400
Jun 24, 20192.75002.84002.70002.80002.8000199,500
Jun 21, 20192.84002.89002.72002.77002.7700122,500
Jun 20, 20192.82002.84002.70002.82002.8200196,000
Jun 19, 20192.74002.78002.62002.77002.7700293,000
Jun 18, 20192.64002.77002.64002.73002.7300262,800
Jun 17, 20192.88002.93002.60002.64002.6400571,000
Jun 14, 20193.00003.05002.80002.90002.9000383,700
Jun 13, 20193.03003.05002.82002.99002.9900654,900
Jun 12, 20192.76003.09002.75002.99002.9900938,100
Jun 11, 20192.89002.89002.72002.79002.7900554,900
Jun 10, 20192.76002.90002.69002.78002.7800907,700
Jun 07, 20193.03003.03002.64002.69002.69001,030,300
Jun 06, 20192.54003.01002.54003.00003.00002,154,100
Jun 05, 20192.48002.54002.40002.53002.53001,103,200
Jun 04, 20192.22002.54002.15002.48002.48002,954,200
Jun 03, 20191.96002.03001.93002.00002.0000274,500
May 31, 20191.99002.02001.92001.93001.9300134,400
May 30, 20192.01002.11001.95002.02002.020076,600
May 29, 20192.06002.10001.97002.04002.0400146,600
May 28, 20192.16002.18002.07002.13002.1300132,900
May 24, 20192.00002.24002.00002.14002.1400359,800
May 23, 20192.03002.03001.95001.99001.9900124,500
May 22, 20192.13002.14001.97002.03002.0300296,700
May 21, 20192.05002.14001.92002.12002.1200939,300
May 20, 20191.81002.09001.71002.09002.09001,639,900
May 17, 20191.51001.65001.43001.49001.490071,200
May 16, 20191.48001.54001.48001.51001.510030,400
May 15, 20191.50001.57001.40001.50001.5000103,900
May 14, 20191.59001.59001.32001.47001.4700384,400
May 13, 20191.59001.62001.57001.59001.590085,300
May 10, 20191.60001.65001.60001.64001.640030,000
May 09, 20191.61001.65001.59001.61001.610074,900
May 08, 20191.63001.65001.61001.64001.6400133,000
May 07, 20191.65001.65001.61001.63001.630045,400
May 06, 20191.60001.64001.57001.63001.630088,700
May 03, 20191.65001.65001.61001.64001.640046,000
May 02, 20191.64001.67001.59001.61001.610077,600
May 01, 20191.59001.69001.59001.63001.6300224,100
Apr 30, 20191.57001.63001.55001.60001.6000227,900
Apr 29, 20191.59001.60001.55001.59001.5900223,100
Apr 26, 20191.59001.61001.57001.59001.5900377,000
Apr 25, 20191.62001.62001.56001.60001.6000441,000
Apr 24, 20191.61001.63001.58001.58001.5800147,900
Apr 23, 20191.60001.61001.54001.59001.5900140,300
Apr 22, 20191.60001.63001.55001.60001.6000325,100
Apr 18, 20191.61001.62001.58001.62001.6200211,700
Apr 17, 20191.62001.64001.59001.60001.6000179,600
Apr 16, 20191.62001.65001.58001.62001.6200301,500
Apr 15, 20191.62001.63001.55001.60001.6000266,000
Apr 12, 20191.62001.68001.55001.61001.6100339,000
Apr 11, 20191.60001.62001.52001.57001.5700220,200
Apr 10, 20191.61001.66001.55001.61001.6100491,600
Apr 09, 20191.44001.64001.44001.58001.5800873,000
Apr 08, 20191.33001.47001.33001.44001.4400471,700
Apr 05, 20191.32001.33001.22001.32001.3200301,300
Apr 04, 20191.24001.34001.17001.27001.2700798,100
Apr 03, 20191.10001.43001.05001.24001.24006,496,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...