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

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	7.10	7.39	7.10	7.35	9,176	7.35
9/03/2025	7.04	7.44	7.03	7.39	18,309	7.39
9/02/2025	7.08	7.50	7.04	7.04	17,304	7.04
8/29/2025	7.00	7.36	6.87	6.93	18,727	6.93
8/28/2025	6.93	7.32	6.79	6.81	15,918	6.81
8/27/2025	7.19	7.45	6.78	6.93	12,722	6.93
8/26/2025	7.43	7.68	7.17	7.31	38,984	7.31
8/25/2025	6.21	7.49	6.21	7.36	80,664	7.36
8/22/2025	5.88	6.58	5.60	6.21	47,247	6.21
8/21/2025	0.60	0.62	0.58	0.60	259,554	5.95
8/20/2025	0.61	0.63	0.57	0.60	306,517	6.02
8/19/2025	0.63	0.64	0.61	0.63	175,459	6.30
8/18/2025	0.62	0.63	0.61	0.62	25,509	6.20
8/15/2025	0.61	0.63	0.61	0.62	33,479	6.15
8/14/2025	0.66	0.66	0.61	0.63	52,517	6.33
8/13/2025	0.68	0.68	0.64	0.64	45,411	6.41
8/12/2025	0.68	0.68	0.65	0.67	44,121	6.74
8/11/2025	0.71	0.76	0.68	0.69	174,703	6.89
8/08/2025	0.63	0.71	0.63	0.68	218,502	6.78
8/07/2025	0.67	0.69	0.63	0.65	298,547	6.54
8/06/2025	0.62	0.78	0.60	0.69	1,986,372	6.90
8/05/2025	0.58	0.59	0.57	0.57	263,398	5.70
8/04/2025	0.58	0.59	0.57	0.58	88,246	5.82
8/01/2025	0.60	0.60	0.58	0.59	38,121	5.90
7/31/2025	0.60	0.60	0.58	0.60	43,926	5.97
7/30/2025	0.61	0.63	0.59	0.61	323,769	6.10
7/29/2025	0.59	0.60	0.58	0.60	40,467	6.00
7/28/2025	0.60	0.61	0.59	0.60	72,456	6.00
7/25/2025	0.60	0.61	0.60	0.60	51,532	5.98
7/24/2025	0.62	0.62	0.59	0.59	28,520	5.94
7/23/2025	0.61	0.62	0.61	0.61	68,955	6.15
7/22/2025	0.61	0.61	0.59	0.61	122,864	6.10
7/21/2025	0.60	0.61	0.58	0.58	159,433	5.79
7/18/2025	0.56	0.58	0.56	0.56	95,309	5.64
7/17/2025	0.57	0.58	0.56	0.56	108,323	5.61
7/16/2025	0.58	0.58	0.56	0.56	131,699	5.64
7/15/2025	0.58	0.61	0.58	0.58	161,817	5.84
7/14/2025	0.65	0.65	0.55	0.58	167,358	5.80
7/11/2025	0.62	0.66	0.62	0.64	67,224	6.41
7/10/2025	0.62	0.62	0.60	0.62	92,300	6.20
7/09/2025	0.61	0.62	0.61	0.62	18,056	6.16
7/08/2025	0.63	0.63	0.61	0.61	52,184	6.10
7/07/2025	0.63	0.67	0.61	0.61	47,736	6.10
7/03/2025	0.57	0.65	0.57	0.61	63,757	6.10
7/02/2025	0.62	0.62	0.59	0.59	19,867	5.91
7/01/2025	0.60	0.63	0.60	0.60	142,646	6.01
6/30/2025	0.64	0.67	0.59	0.60	80,152	6.00
6/27/2025	0.69	0.69	0.60	0.63	168,250	6.25
6/26/2025	0.61	0.69	0.57	0.68	383,538	6.80
6/25/2025	0.60	0.60	0.59	0.59	132,774	5.92
6/24/2025	0.58	0.59	0.58	0.59	83,854	5.92
6/23/2025	0.59	0.61	0.58	0.59	124,726	5.87
6/20/2025	0.58	0.59	0.58	0.59	133,027	5.88
6/18/2025	0.56	0.57	0.56	0.57	78,601	5.68
6/17/2025	0.57	0.57	0.56	0.56	72,152	5.55
6/16/2025	0.58	0.58	0.57	0.57	85,771	5.69
6/13/2025	0.59	0.59	0.58	0.58	71,310	5.79
6/12/2025	0.62	0.62	0.59	0.59	67,313	5.92
6/11/2025	0.60	0.63	0.59	0.61	148,806	6.07
6/10/2025	0.57	0.60	0.57	0.60	190,062	5.95
6/09/2025	0.58	0.58	0.57	0.57	86,574	5.70
6/06/2025	0.60	0.61	0.58	0.58	117,062	5.84
6/05/2025	0.61	0.61	0.59	0.59	100,829	5.90