7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,957.40

-12.20

-0.31%

76,688.43

-1,544.06

-1.97%

Crude Oil Dec 26

96.34

-0.12

-0.12%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Orion Energy Systems, Inc. (OESX)

19.93 -0.62 (-2.99%)

At close: November 2 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	20.64	21.22	19.70	19.92	19.92	32,081
Oct 30, 2026	20.40	21.47	19.81	20.54	20.54	24,800
Oct 29, 2026	20.11	20.82	20.10	20.40	20.40	9,400
Oct 28, 2026	20.24	20.24	19.49	20.00	20.00	16,700
Oct 27, 2026	19.62	20.34	19.36	20.05	20.05	16,900
Oct 26, 2026	20.09	20.45	19.38	19.56	19.56	24,700
Oct 23, 2026	19.82	20.15	19.26	19.69	19.69	43,100
Oct 22, 2026	20.84	20.84	19.93	20.12	20.12	22,200
Oct 21, 2026	21.81	21.93	20.65	20.97	20.97	35,100
Oct 20, 2026	22.80	23.05	21.18	21.49	21.49	26,600
Oct 19, 2026	22.61	23.40	22.21	22.80	22.80	33,100
Oct 16, 2026	23.30	24.09	22.51	22.52	22.52	37,900
Oct 15, 2026	23.99	24.52	22.76	23.26	23.26	39,000
Oct 14, 2026	24.52	24.79	23.91	24.53	24.53	43,100
Oct 13, 2026	25.46	25.48	24.42	24.80	24.80	21,700
Oct 12, 2026	25.64	26.76	24.54	25.43	25.43	45,100
Oct 9, 2026	26.82	27.45	25.58	25.83	25.83	38,700
Oct 8, 2026	27.11	27.63	26.31	26.81	26.81	33,700
Oct 7, 2026	28.40	29.42	27.09	27.29	27.29	47,800
Oct 6, 2026	30.01	30.14	28.13	28.40	28.40	58,400
Oct 5, 2026	30.44	30.85	29.47	30.05	30.05	43,800
Oct 2, 2026	30.99	31.50	29.86	30.44	30.44	35,400
Oct 1, 2026	30.50	31.65	29.06	30.73	30.73	65,000
Sep 30, 2026	30.61	31.65	30.12	30.50	30.50	44,800
Sep 29, 2026	30.68	31.00	29.22	30.43	30.43	61,500
Sep 28, 2026	30.50	31.32	30.01	30.46	30.46	47,700
Sep 25, 2026	29.00	30.60	28.50	30.59	30.59	50,600
Sep 24, 2026	28.25	30.60	28.10	29.25	29.25	99,000
Sep 23, 2026	28.84	29.36	28.23	28.42	28.42	41,500
Sep 22, 2026	28.10	29.04	27.31	29.04	29.04	56,400
Sep 21, 2026	27.55	29.49	27.13	27.75	27.75	87,800
Sep 18, 2026	26.94	27.96	26.75	27.50	27.50	52,200
Sep 17, 2026	28.25	28.64	26.55	26.99	26.99	40,800
Sep 16, 2026	26.47	29.20	26.47	27.96	27.96	69,300
Sep 15, 2026	27.73	29.09	26.38	26.91	26.91	76,100
Sep 14, 2026	26.90	27.09	25.00	25.29	25.29	83,800
Sep 11, 2026	27.56	29.55	26.85	27.25	27.25	124,300
Sep 10, 2026	27.31	29.03	26.72	28.39	28.39	101,600
Sep 9, 2026	30.45	31.00	27.26	27.60	27.60	148,000
Sep 8, 2026	25.96	30.75	25.70	30.52	30.52	279,300
Sep 4, 2026	23.23	25.12	23.10	25.00	25.00	66,000
Sep 3, 2026	22.44	23.54	21.96	23.18	23.18	36,400
Sep 2, 2026	22.26	22.96	21.50	21.78	21.78	64,500
Sep 1, 2026	22.61	23.44	22.08	22.22	22.22	31,700
Aug 31, 2026	25.96	25.96	20.90	22.99	22.99	149,000
Aug 28, 2026	26.67	27.37	25.93	26.50	26.50	174,500
Aug 27, 2026	25.00	26.63	24.44	26.63	26.63	190,900
Aug 26, 2026	24.00	25.80	24.00	25.04	25.04	114,000
Aug 25, 2026	21.37	25.70	21.37	25.02	25.02	228,600
Aug 24, 2026	19.92	21.20	19.71	20.99	20.99	51,400
Aug 21, 2026	19.24	20.10	18.92	19.83	19.83	50,400
Aug 20, 2026	18.30	19.50	18.11	19.07	19.07	36,500
Aug 19, 2026	19.23	19.72	18.06	18.62	18.62	63,200
Aug 18, 2026	19.35	19.98	19.07	19.08	19.08	34,500
Aug 17, 2026	19.40	20.13	18.38	19.28	19.28	47,000
Aug 14, 2026	19.34	19.71	18.77	19.35	19.35	53,000
Aug 13, 2026	20.59	20.75	19.01	19.30	19.30	54,800
Aug 12, 2026	19.75	20.80	19.53	20.59	20.59	68,100
Aug 11, 2026	19.38	20.74	18.77	19.75	19.75	145,400
Aug 10, 2026	19.69	20.00	17.33	19.15	19.15	110,800
Aug 7, 2026	17.74	19.75	17.07	19.70	19.70	164,500
Aug 6, 2026	16.58	19.93	16.17	17.58	17.58	254,500
Aug 5, 2026	13.67	17.50	13.51	16.06	16.06	678,000
Aug 4, 2026	10.24	10.99	9.87	10.40	10.40	36,200
Aug 3, 2026	10.12	10.50	9.95	10.24	10.24	31,000
Jul 31, 2026	10.00	10.19	9.92	10.10	10.10	21,600
Jul 30, 2026	9.79	10.15	9.71	9.93	9.93	15,700
Jul 29, 2026	10.21	10.21	9.51	9.60	9.60	21,500
Jul 28, 2026	10.32	10.91	10.16	10.31	10.31	66,100
Jul 27, 2026	10.00	10.61	10.00	10.33	10.33	23,300
Jul 24, 2026	10.51	10.58	10.10	10.13	10.13	23,000
Jul 23, 2026	10.33	10.70	10.26	10.46	10.46	40,000
Jul 22, 2026	10.50	10.63	10.11	10.30	10.30	12,900
Jul 21, 2026	10.66	10.83	10.45	10.70	10.70	14,100
Jul 20, 2026	10.53	11.58	10.35	10.51	10.51	35,100
Jul 17, 2026	11.17	11.36	10.30	10.41	10.41	27,800
Jul 16, 2026	10.19	11.13	10.19	10.98	10.98	42,500
Jul 15, 2026	10.22	10.59	9.81	10.13	10.13	17,000
Jul 14, 2026	10.35	10.36	10.17	10.17	10.17	51,500
Jul 13, 2026	10.23	10.85	10.00	10.28	10.28	156,400
Jul 10, 2026	10.67	11.10	10.00	10.35	10.35	31,500
Jul 9, 2026	10.92	11.05	10.37	10.60	10.60	39,900
Jul 8, 2026	10.36	10.91	9.92	10.72	10.72	28,400
Jul 7, 2026	12.10	12.10	10.41	10.52	10.52	76,600
Jul 6, 2026	11.95	12.17	11.63	12.17	12.17	25,500
Jul 2, 2026	12.37	12.66	11.52	11.69	11.69	24,900
Jul 1, 2026	11.75	12.47	11.74	12.18	12.18	23,100
Jun 30, 2026	11.80	12.57	11.44	11.69	11.69	74,300
Jun 29, 2026	11.32	11.90	10.86	11.85	11.85	25,700
Jun 26, 2026	9.89	11.34	9.78	11.32	11.32	74,500
Jun 25, 2026	9.79	9.83	9.52	9.78	9.78	21,400
Jun 24, 2026	9.58	9.62	9.30	9.57	9.57	13,400
Jun 23, 2026	9.56	9.81	9.13	9.53	9.53	44,300
Jun 22, 2026	9.75	9.84	9.45	9.64	9.64	59,300
Jun 18, 2026	9.53	9.82	9.08	9.82	9.82	46,600
Jun 17, 2026	9.43	9.90	9.17	9.69	9.69	65,200
Jun 16, 2026	8.71	9.50	8.58	9.34	9.34	128,800
Jun 15, 2026	9.72	9.72	8.59	8.72	8.72	119,800
Jun 12, 2026	9.14	9.99	9.14	9.35	9.35	33,800
Jun 11, 2026	9.37	9.73	9.13	9.46	9.46	28,300
Jun 10, 2026	9.53	9.63	9.22	9.34	9.34	39,900
Jun 9, 2026	9.46	10.38	9.12	9.65	9.65	193,400
Jun 8, 2026	9.42	9.47	8.74	9.46	9.46	125,100
Jun 5, 2026	9.37	9.63	9.00	9.52	9.52	47,300
Jun 4, 2026	9.06	10.00	8.80	9.16	9.16	111,400
Jun 3, 2026	9.66	9.66	8.97	9.12	9.12	45,900
Jun 2, 2026	9.99	9.99	9.40	9.48	9.48	47,000
Jun 1, 2026	9.62	10.30	9.60	9.99	9.99	46,600
May 29, 2026	9.76	10.13	9.46	9.50	9.50	22,400
May 28, 2026	10.74	11.13	9.67	9.75	9.75	137,900
May 27, 2026	10.48	11.88	10.22	10.68	10.68	99,800
May 26, 2026	9.67	10.24	9.46	9.87	9.87	70,800
May 22, 2026	9.12	10.13	9.11	9.88	9.88	85,800
May 21, 2026	8.80	9.24	8.80	9.07	9.07	30,600
May 20, 2026	8.80	8.98	8.75	8.87	8.87	31,700
May 19, 2026	8.93	9.12	8.74	8.78	8.78	43,100
May 18, 2026	9.36	9.36	8.90	9.09	9.09	26,100
May 15, 2026	9.57	9.60	9.18	9.28	9.28	19,400
May 14, 2026	9.44	9.68	9.41	9.68	9.68	22,100
May 13, 2026	9.52	9.56	9.36	9.44	9.44	16,000
May 12, 2026	9.58	9.69	9.35	9.47	9.47	18,400
May 11, 2026	9.88	9.99	9.55	9.61	9.61	36,400
May 8, 2026	9.45	10.30	9.41	9.88	9.88	62,200
May 7, 2026	9.10	9.52	9.00	9.25	9.25	50,700
May 6, 2026	9.38	9.38	8.82	9.07	9.07	69,100
May 5, 2026	9.37	9.50	9.25	9.38	9.38	13,000
May 4, 2026	9.14	9.72	9.06	9.15	9.15	27,300
May 1, 2026	9.08	9.64	8.96	9.14	9.14	25,900
Apr 30, 2026	9.07	9.35	9.05	9.11	9.11	21,100
Apr 29, 2026	9.03	9.51	8.91	9.09	9.09	57,800
Apr 28, 2026	9.20	9.35	8.92	9.06	9.06	35,300
Apr 27, 2026	9.28	9.68	9.16	9.21	9.21	65,600
Apr 24, 2026	9.24	9.60	9.20	9.25	9.25	15,700
Apr 23, 2026	9.49	9.64	9.25	9.26	9.26	20,600
Apr 22, 2026	9.33	9.65	9.27	9.50	9.50	25,900
Apr 21, 2026	9.40	10.06	9.00	9.19	9.19	31,000
Apr 20, 2026	9.52	9.82	9.22	9.38	9.38	61,800
Apr 17, 2026	9.51	9.76	9.30	9.55	9.55	23,700
Apr 16, 2026	10.11	10.25	9.56	9.59	9.59	31,000
Apr 15, 2026	9.74	10.24	9.60	10.01	10.01	32,400
Apr 14, 2026	9.27	9.74	9.16	9.65	9.65	55,000
Apr 13, 2026	9.57	9.63	9.14	9.32	9.32	17,400
Apr 10, 2026	9.61	10.10	8.65	9.34	9.34	53,200
Apr 9, 2026	9.75	9.83	9.41	9.56	9.56	30,300
Apr 8, 2026	9.73	9.96	9.42	9.87	9.87	79,100
Apr 7, 2026	9.97	10.19	9.25	9.45	9.45	58,500
Apr 6, 2026	9.24	10.11	9.15	9.93	9.93	77,600
Apr 2, 2026	9.00	9.25	8.83	9.25	9.25	23,400
Apr 1, 2026	8.89	10.29	8.89	9.06	9.06	77,100
Mar 31, 2026	8.93	9.32	8.74	8.74	8.74	33,100
Mar 30, 2026	9.25	9.75	8.84	8.93	8.93	33,500
Mar 27, 2026	9.50	9.51	9.21	9.22	9.22	15,600
Mar 26, 2026	9.73	10.24	9.60	9.64	9.64	10,400
Mar 25, 2026	10.23	11.00	9.61	9.90	9.90	11,000
Mar 24, 2026	9.58	10.76	9.48	10.04	10.04	137,500
Mar 23, 2026	9.27	9.83	9.27	9.55	9.55	24,300
Mar 20, 2026	9.23	9.42	9.02	9.36	9.36	38,200
Mar 19, 2026	9.50	9.78	9.20	9.27	9.27	19,600
Mar 18, 2026	9.65	9.85	9.32	9.67	9.67	39,400
Mar 17, 2026	9.75	9.98	9.50	9.77	9.77	44,600
Mar 16, 2026	9.88	10.02	9.51	9.63	9.63	20,800
Mar 13, 2026	9.70	9.85	9.22	9.69	9.69	34,700
Mar 12, 2026	9.89	10.01	9.56	9.70	9.70	13,800
Mar 11, 2026	10.28	10.28	9.49	9.95	9.95	55,900
Mar 10, 2026	10.40	10.79	10.33	10.33	10.33	8,600
Mar 9, 2026	10.50	10.58	9.62	10.20	10.20	68,700
Mar 6, 2026	10.83	11.04	10.35	10.82	10.82	31,600
Mar 5, 2026	11.17	11.69	10.90	11.06	11.06	21,000
Mar 4, 2026	11.06	12.18	11.05	11.38	11.38	49,400
Mar 3, 2026	10.55	10.92	10.36	10.82	10.82	21,900
Mar 2, 2026	10.99	11.60	10.88	10.88	10.88	48,900
Feb 27, 2026	11.50	11.62	10.99	11.12	11.12	34,100
Feb 26, 2026	11.87	12.16	11.25	11.62	11.62	49,500
Feb 25, 2026	11.77	12.38	11.38	11.91	11.91	42,700
Feb 24, 2026	11.35	11.89	11.35	11.89	11.89	20,100
Feb 23, 2026	12.10	12.10	11.08	11.35	11.35	44,400
Feb 20, 2026	11.91	12.40	11.73	12.10	12.10	23,200
Feb 19, 2026	12.87	12.87	11.65	11.87	11.87	62,100
Feb 18, 2026	12.94	13.01	12.50	12.87	12.87	26,500
Feb 17, 2026	13.18	13.47	12.30	12.84	12.84	55,200
Feb 13, 2026	12.92	13.50	12.82	12.96	12.96	33,400
Feb 12, 2026	14.28	14.35	12.78	12.91	12.91	64,400
Feb 11, 2026	14.38	14.47	14.03	14.29	14.29	44,700
Feb 10, 2026	14.13	14.30	13.66	14.00	14.00	29,000
Feb 9, 2026	14.00	14.19	13.43	14.18	14.18	68,600
Feb 6, 2026	13.93	14.36	13.01	14.00	14.00	131,100
Feb 5, 2026	14.11	14.33	13.11	13.22	13.22	118,100
Feb 4, 2026	14.51	14.51	13.12	13.89	13.89	102,500
Feb 3, 2026	15.12	15.16	14.43	14.44	14.44	84,200
Feb 2, 2026	15.10	15.10	14.53	14.92	14.92	76,900
Jan 30, 2026	15.50	15.98	14.52	15.16	15.16	210,900
Jan 29, 2026	17.27	18.64	17.27	18.36	18.36	70,900
Jan 28, 2026	17.15	17.99	17.01	17.27	17.27	49,700
Jan 27, 2026	16.24	17.86	15.90	17.10	17.10	63,100
Jan 26, 2026	17.12	17.12	15.57	16.36	16.36	36,200
Jan 23, 2026	17.10	17.35	16.77	16.95	16.95	22,600
Jan 22, 2026	17.55	17.98	16.68	17.25	17.25	33,300
Jan 21, 2026	18.36	18.64	17.15	17.53	17.53	82,000
Jan 20, 2026	16.99	18.50	16.30	18.14	18.14	90,800
Jan 16, 2026	17.55	17.55	16.53	16.67	16.67	43,700
Jan 15, 2026	17.53	18.02	16.97	17.26	17.26	47,000
Jan 14, 2026	17.03	17.60	16.50	17.34	17.34	75,500
Jan 13, 2026	14.80	17.32	14.80	16.66	16.66	68,200
Jan 12, 2026	16.95	16.95	14.00	14.51	14.51	82,500
Jan 9, 2026	16.67	17.00	16.08	17.00	17.00	45,100
Jan 8, 2026	16.78	17.20	16.18	16.23	16.23	29,600
Jan 7, 2026	18.10	18.63	16.47	16.76	16.76	68,300
Jan 6, 2026	17.37	18.12	16.60	17.90	17.90	66,400
Jan 5, 2026	15.02	17.49	14.93	17.11	17.11	56,400
Jan 2, 2026	15.43	16.04	14.69	14.93	14.93	41,000
Dec 31, 2025	15.01	15.38	14.71	15.38	15.38	19,700
Dec 30, 2025	15.29	15.65	14.75	15.00	15.00	54,100
Dec 29, 2025	15.71	15.80	15.00	15.33	15.33	56,200
Dec 26, 2025	16.06	16.06	15.02	15.81	15.81	39,400
Dec 24, 2025	15.64	16.80	15.02	15.99	15.99	43,800
Dec 23, 2025	15.77	15.83	15.13	15.49	15.49	35,400
Dec 22, 2025	15.58	16.29	15.35	15.75	15.75	39,500
Dec 19, 2025	16.64	16.64	15.17	16.14	16.14	99,300
Dec 18, 2025	16.42	17.15	16.28	16.74	16.74	36,900
Dec 17, 2025	14.74	17.00	14.44	16.91	16.91	84,500
Dec 16, 2025	14.91	15.49	14.30	14.74	14.74	106,900
Dec 15, 2025	17.22	17.38	15.15	15.30	15.30	162,300
Dec 12, 2025	17.36	17.93	16.46	17.68	17.68	75,200
Dec 11, 2025	18.27	18.27	16.78	17.60	17.60	61,000
Dec 10, 2025	17.63	18.60	17.29	18.46	18.46	97,900
Dec 9, 2025	18.00	18.18	17.40	17.63	17.63	48,800
Dec 8, 2025	16.65	18.50	16.52	18.18	18.18	99,800
Dec 5, 2025	18.00	18.39	16.19	16.42	16.42	78,900
Dec 4, 2025	17.00	18.18	17.00	17.89	17.89	187,200
Dec 3, 2025	16.48	17.01	16.11	16.76	16.76	65,300
Dec 2, 2025	16.50	16.75	16.00	16.26	16.26	29,400
Dec 1, 2025	15.63	16.56	15.01	16.48	16.48	74,900
Nov 28, 2025	15.67	16.00	15.30	15.87	15.87	28,100
Nov 26, 2025	14.24	15.83	14.21	15.51	15.51	40,800
Nov 25, 2025	14.33	15.49	13.39	14.11	14.11	19,500
Nov 24, 2025	15.59	16.09	13.54	14.22	14.22	61,500
Nov 21, 2025	14.75	15.06	13.28	14.84	14.84	57,700
Nov 20, 2025	15.00	15.68	14.28	14.68	14.68	32,700
Nov 19, 2025	15.25	15.80	14.89	15.04	15.04	45,300
Nov 18, 2025	15.45	15.98	14.97	14.98	14.98	33,600
Nov 17, 2025	14.49	15.75	14.49	15.37	15.37	126,300
Nov 14, 2025	13.49	14.24	12.86	14.24	14.24	44,000
Nov 13, 2025	12.61	13.46	11.42	13.38	13.38	54,000
Nov 12, 2025	13.64	13.65	12.70	12.90	12.90	38,600
Nov 11, 2025	12.89	13.50	12.66	13.31	13.31	57,400
Nov 10, 2025	10.50	13.10	10.50	12.68	12.68	191,300
Nov 7, 2025	9.64	10.23	9.02	10.18	10.18	26,800
Nov 6, 2025	8.36	9.90	8.36	9.89	9.89	27,900
Nov 5, 2025	8.65	9.01	8.35	8.35	8.35	14,900
Nov 4, 2025	9.19	9.21	8.76	9.02	9.02	8,800
Nov 3, 2025	9.50	9.89	8.97	9.38	9.38	16,300

Mobilize your Website

View Site in Mobile | Classic

Share by: