OESX

Orion Energy Systems, Inc. Historical Stock Prices

$2.49
*  
0.01
0.4%
Get OESX Alerts
*Delayed - data as of Jul. 6, 2015 11:44 ET  -  Find a broker to begin trading OESX now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    OESX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:44  2.43  2.56  2.38  2.49 12,093
07/02/2015 2.54 2.56 2.45 2.48 48,985
07/01/2015 2.49 2.59 2.49 2.51 74,623
06/30/2015 2.5 2.55 2.3601 2.51 73,431
06/29/2015 2.55 2.64 2.3999 2.41 222,328
06/26/2015 2.71 2.77 2.68 2.68 43,944
06/25/2015 2.75 2.94 2.73 2.73 36,138
06/24/2015 2.86 2.86 2.7328 2.77 41,642
06/23/2015 2.6768 2.89 2.6768 2.85 38,199
06/22/2015 2.85 2.85 2.76 2.78 34,180
06/19/2015 2.74 2.83 2.6789 2.83 24,660
06/18/2015 2.64 2.84 2.64 2.77 83,785
06/17/2015 2.66 2.78 2.56 2.64 118,200
06/16/2015 2.88 2.88 2.58 2.69 85,445
06/15/2015 2.83 3.11 2.8 2.86 141,187
06/12/2015 2.91 3.08 2.86 2.89 91,740
06/11/2015 2.92 2.94 2.85 2.85 61,946
06/10/2015 2.76 2.9499 2.76 2.92 49,740
06/09/2015 2.76 2.821 2.69 2.77 40,887
06/08/2015 2.9 2.9681 2.73 2.74 105,499
06/05/2015 2.79 2.9 2.75 2.9 75,509
06/04/2015 2.9 2.92 2.75 2.81 106,942
06/03/2015 3.09 3.09 2.8318 2.93 112,427
06/02/2015 2.84 3.1 2.83 3.04 214,405
06/01/2015 2.69 2.83 2.68 2.83 102,470
05/29/2015 2.71 2.74 2.62 2.68 88,361
05/28/2015 2.65 2.69 2.6 2.63 116,915
05/27/2015 2.38 2.6312 2.24 2.62 837,505
05/26/2015 2.3 2.31 2.17 2.21 283,676
05/22/2015 2.53 2.67 2.2 2.23 1,167,525
05/21/2015 2.66 2.6879 2.56 2.56 191,822
05/20/2015 2.85 2.85 2.6 2.6 117,206
05/19/2015 2.84 2.84 2.82 2.82 28,261
05/18/2015 2.8 2.9299 2.8 2.82 53,799
05/15/2015 2.69 2.84 2.69 2.84 101,397
05/14/2015 2.81 2.86 2.68 2.68 90,104
05/13/2015 2.83 2.87 2.75 2.75 103,178
05/12/2015 2.93 2.93 2.86 2.88 103,682
05/11/2015 2.97 3.01 2.89 2.95 45,202
05/08/2015 3.07 3.09 2.98 3 36,743
05/07/2015 3 3.07 3 3.07 26,735
05/06/2015 2.98 3.03 2.98 3.03 78,971
05/05/2015 3.09 3.09 2.97 2.98 59,191
05/04/2015 3.05 3.12 2.99 3.09 53,244
05/01/2015 3.08 3.14 2.99 2.99 94,666
04/30/2015 3.12 3.138 3.02 3.02 34,696
04/29/2015 3.1 3.21 3.1 3.12 15,043
04/28/2015 3.14 3.21 3.13 3.15 33,726
04/27/2015 3.16 3.29 3.1148 3.13 23,171
04/24/2015 3.25 3.25 3.18 3.18 15,487
04/23/2015 3.22 3.23 3.18 3.22 44,053
04/22/2015 3.24 3.275 3.16 3.16 28,713
04/21/2015 3.25 3.32 3.1894 3.22 29,522
04/20/2015 3.17 3.41 3.16 3.17 68,399
04/17/2015 3.35 3.35 3.1 3.14 80,504
04/16/2015 3.32 3.35 3.31 3.34 18,983
04/15/2015 3.31 3.41 3.29 3.29 44,877
04/14/2015 3.31 3.4 3.28 3.28 57,167
04/13/2015 3.42 3.48 3.26 3.28 108,817
04/10/2015 3.39 3.4 3.36 3.39 39,154
04/09/2015 3.33 3.4 3.33 3.37 34,459
04/08/2015 3.39 3.42 3.29 3.29 44,357
04/07/2015 3.42 3.47 3.37 3.38 27,708
04/06/2015 3.18 3.47 3.18 3.38 51,202
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?