Orion Energy Systems, Inc. - Common Stock (OESX)

Historical Prices For Orion Energy Systems, Inc. - Common Stock (OESX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.75	0.76	0.73	0.74	20,232	0.74
4/01/2025	0.72	0.77	0.72	0.73	22,998	0.73
3/31/2025	0.75	0.77	0.72	0.72	16,963	0.72
3/28/2025	0.73	0.77	0.72	0.76	47,503	0.76
3/27/2025	0.72	0.78	0.72	0.76	28,352	0.76
3/26/2025	0.71	0.76	0.71	0.75	53,873	0.75
3/25/2025	0.76	0.79	0.72	0.74	57,796	0.74
3/24/2025	0.79	0.80	0.74	0.76	89,806	0.76
3/21/2025	0.75	0.79	0.73	0.79	44,502	0.79
3/20/2025	0.75	0.78	0.73	0.75	43,691	0.75
3/19/2025	0.74	0.74	0.72	0.73	23,960	0.73
3/18/2025	0.75	0.77	0.73	0.73	35,201	0.73
3/17/2025	0.79	0.79	0.74	0.74	17,009	0.74
3/14/2025	0.75	0.80	0.75	0.75	39,106	0.75
3/13/2025	0.75	0.80	0.75	0.75	23,522	0.75
3/12/2025	0.78	0.80	0.75	0.77	26,645	0.77
3/11/2025	0.79	0.80	0.74	0.75	41,603	0.75
3/10/2025	0.82	0.82	0.76	0.77	39,535	0.77
3/07/2025	0.79	0.81	0.78	0.80	23,441	0.80
3/06/2025	0.80	0.82	0.74	0.79	128,504	0.79
3/05/2025	0.82	0.84	0.78	0.81	41,392	0.81
3/04/2025	0.80	0.83	0.79	0.81	89,828	0.81
3/03/2025	0.91	0.91	0.83	0.83	66,332	0.83
2/28/2025	0.90	0.94	0.88	0.90	25,397	0.90
2/27/2025	0.90	0.94	0.89	0.93	115,481	0.93
2/26/2025	0.87	0.91	0.85	0.91	49,945	0.91
2/25/2025	0.88	0.89	0.85	0.87	46,853	0.87
2/24/2025	0.93	0.93	0.88	0.89	23,684	0.89
2/21/2025	0.90	0.93	0.89	0.90	114,645	0.90
2/20/2025	0.88	0.97	0.85	0.89	352,924	0.89
2/19/2025	0.83	0.85	0.80	0.84	63,021	0.84
2/18/2025	0.82	0.85	0.82	0.83	58,567	0.83
2/14/2025	0.80	0.83	0.79	0.83	45,981	0.83
2/13/2025	0.82	0.82	0.79	0.81	22,200	0.81
2/12/2025	0.82	0.83	0.79	0.80	29,578	0.80
2/11/2025	0.81	0.83	0.75	0.81	169,028	0.81
2/10/2025	0.83	0.85	0.82	0.83	85,952	0.83
2/07/2025	0.81	0.83	0.79	0.80	29,089	0.80
2/06/2025	0.81	0.83	0.79	0.81	28,922	0.81
2/05/2025	0.81	0.83	0.79	0.81	25,383	0.81
2/04/2025	0.81	0.81	0.78	0.81	33,765	0.81
2/03/2025	0.80	0.81	0.80	0.81	21,545	0.81
1/31/2025	0.81	0.82	0.78	0.79	15,621	0.79
1/30/2025	0.80	0.81	0.78	0.79	41,396	0.79
1/29/2025	0.80	0.83	0.78	0.79	25,901	0.79
1/28/2025	0.82	0.83	0.80	0.80	41,339	0.80
1/27/2025	0.77	0.81	0.77	0.80	30,648	0.80
1/24/2025	0.81	0.82	0.78	0.80	46,906	0.80
1/23/2025	0.82	0.82	0.78	0.80	70,062	0.80
1/22/2025	0.81	0.82	0.77	0.78	116,028	0.78
1/21/2025	0.84	0.85	0.82	0.82	59,988	0.82
1/17/2025	0.83	0.84	0.82	0.84	26,220	0.84
1/16/2025	0.83	0.87	0.82	0.84	64,466	0.84
1/15/2025	0.86	0.89	0.82	0.84	83,126	0.84
1/14/2025	0.82	0.87	0.81	0.83	13,172	0.83
1/13/2025	0.83	0.85	0.82	0.82	16,947	0.82
1/10/2025	0.83	0.85	0.82	0.84	25,425	0.84
1/08/2025	0.87	0.87	0.82	0.84	39,777	0.84
1/07/2025	0.84	0.87	0.82	0.83	34,146	0.83
1/06/2025	0.84	0.85	0.81	0.84	31,179	0.84
1/03/2025	0.85	0.87	0.81	0.84	331,502	0.84