MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OESX — Orion Energy Systems, Inc.
NasdaqOrion Energy Systems, Inc.
$27.29
-1.12(-3.93%)
- O
- 28.40
- H
- 29.42
- L
- 27.09
- V
- 47.82K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.29
Period Return+273.77%
Period High$31.65
Period Low$5.50
Avg Daily Volume44.8K
Total Trading Days365
OESX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.40 | $29.42 | $27.09 | $27.29 | $-1.12 | -3.93% | 47,820 | $28.02 | $27.09 $29.42 |
| Oct 6, 2026 | $30.01 | $30.14 | $28.13 | $28.40 | $-1.65 | -5.49% | 58,410 | $28.90 | $28.13 $30.14 |
| Oct 5, 2026 | $30.44 | $30.85 | $29.47 | $30.05 | $-0.39 | -1.28% | 43,795 | $30.12 | $29.47 $30.85 |
| Oct 2, 2026 | $30.99 | $31.50 | $29.86 | $30.44 | $-0.29 | -0.93% | 35,389 | $30.74 | $29.86 $31.50 |
| Oct 1, 2026 | $30.50 | $31.65 | $29.06 | $30.73 | +$0.23 | +0.74% | 65,034 | $30.43 | $29.06 $31.65 |
| Sep 30, 2026 | $30.61 | $31.65 | $30.12 | $30.50 | +$0.08 | +0.25% | 44,784 | $31.04 | $30.12 $31.65 |
| Sep 29, 2026 | $30.68 | $31.00 | $29.22 | $30.43 | $-0.04 | -0.11% | 61,587 | $30.06 | $29.22 $31.00 |
| Sep 28, 2026 | $30.50 | $31.32 | $30.01 | $30.46 | $-0.13 | -0.42% | 48,559 | $30.74 | $30.01 $31.32 |
| Sep 25, 2026 | $29.00 | $30.60 | $28.50 | $30.59 | +$1.34 | +4.58% | 50,752 | $29.96 | $28.50 $30.60 |
| Sep 24, 2026 | $28.25 | $30.60 | $28.10 | $29.25 | +$0.83 | +2.92% | 100,133 | $29.60 | $28.10 $30.60 |
| Sep 23, 2026 | $28.84 | $29.36 | $28.23 | $28.42 | $-0.62 | -2.13% | 41,545 | $28.77 | $28.23 $29.36 |
| Sep 22, 2026 | $28.10 | $29.04 | $27.31 | $29.04 | +$1.29 | +4.65% | 56,508 | $28.34 | $27.31 $29.04 |
| Sep 21, 2026 | $27.55 | $29.49 | $27.13 | $27.75 | +$0.25 | +0.91% | 87,801 | $28.24 | $27.13 $29.49 |
| Sep 18, 2026 | $26.94 | $27.96 | $26.75 | $27.50 | +$0.51 | +1.89% | 52,240 | $27.38 | $26.75 $27.96 |
| Sep 17, 2026 | $28.25 | $28.64 | $26.55 | $26.99 | $-0.97 | -3.47% | 40,879 | $27.76 | $26.55 $28.64 |
| Sep 16, 2026 | $26.47 | $29.20 | $26.47 | $27.96 | +$1.05 | +3.90% | 69,360 | $28.14 | $26.47 $29.20 |
| Sep 15, 2026 | $27.73 | $29.09 | $26.38 | $26.91 | +$1.62 | +6.41% | 76,125 | $27.36 | $26.38 $29.09 |
| Sep 14, 2026 | $26.90 | $27.09 | $25.00 | $25.29 | $-1.96 | -7.19% | 83,752 | $25.71 | $25.00 $27.09 |
| Sep 11, 2026 | $27.56 | $29.55 | $26.85 | $27.25 | $-1.14 | -4.02% | 124,457 | $28.36 | $26.85 $29.55 |
| Sep 10, 2026 | $27.31 | $29.03 | $26.72 | $28.39 | +$0.79 | +2.86% | 101,592 | $28.17 | $26.72 $29.03 |
| Sep 9, 2026 | $30.45 | $31.00 | $27.26 | $27.60 | $-2.92 | -9.57% | 149,085 | $29.44 | $27.26 $31.00 |
| Sep 8, 2026 | $25.96 | $30.75 | $25.70 | $30.52 | +$5.52 | +22.08% | 280,525 | $28.94 | $25.70 $30.75 |
| Sep 4, 2026 | $23.23 | $25.12 | $23.10 | $25.00 | +$1.82 | +7.85% | 66,047 | $24.12 | $23.10 $25.12 |
| Sep 3, 2026 | $22.44 | $23.54 | $21.96 | $23.18 | +$1.40 | +6.43% | 36,417 | $22.87 | $21.96 $23.54 |
| Sep 2, 2026 | $22.26 | $22.96 | $21.50 | $21.78 | $-0.44 | -1.98% | 64,452 | $21.98 | $21.50 $22.96 |
| Sep 1, 2026 | $22.61 | $23.44 | $22.08 | $22.22 | $-0.77 | -3.33% | 31,751 | $22.42 | $22.08 $23.44 |
| Aug 31, 2026 | $25.96 | $25.96 | $20.90 | $22.99 | $-3.52 | -13.26% | 149,053 | $23.15 | $20.90 $25.96 |
| Aug 28, 2026 | $26.67 | $27.37 | $25.93 | $26.50 | $-0.13 | -0.49% | 174,520 | $26.53 | $25.93 $27.37 |
| Aug 27, 2026 | $25.00 | $26.63 | $24.44 | $26.63 | +$1.59 | +6.35% | 190,942 | $25.57 | $24.44 $26.63 |
| Aug 26, 2026 | $24.00 | $25.80 | $24.00 | $25.04 | +$0.02 | +0.08% | 114,040 | $24.98 | $24.00 $25.80 |