-
5 DAY PERFORMANCE
-3.65% -
1 MONTH PERFORMANCE
-16.33% -
3 MONTH PERFORMANCE
-5.86% -
6 MONTH PERFORMANCE
-13.89% -
YEAR-TO-DATE PERFORMANCE
-5.38% -
1 YEAR PERFORMANCE
-9.06%
Orion Energy Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.83 | $0.82 (-1.3%) | $0.87 | $0.82 | 35,223 | $26.92 M |
| 11/21/2024 | $0.86 | $0.84 (-2.7%) | $0.87 | $0.83 | 62,600 | $27.47 M |
| 11/20/2024 | $0.86 | $0.87 (1.05%) | $0.89 | $0.85 | 270,135 | $28.53 M |
| 11/19/2024 | $0.93 | $0.86 (-7.53%) | $0.94 | $0.85 | 31,040 | $28.23 M |
| 11/18/2024 | $0.86 | $0.85 (-1.03%) | $0.89 | $0.85 | 79,100 | $27.94 M |
| 11/15/2024 | $0.87 | $0.86 (-1.61%) | $0.90 | $0.85 | 15,505 | $28.10 M |
| 11/14/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.86 | 32,747 | $29.21 M |
| 11/13/2024 | $0.95 | $0.87 (-7.88%) | $0.96 | $0.87 | 177,000 | $28.69 M |
| 11/12/2024 | $0.98 | $0.95 (-3.17%) | $0.99 | $0.94 | 119,778 | $31.15 M |
| 11/11/2024 | $0.97 | $0.97 (0.26%) | $0.99 | $0.96 | 28,834 | $31.92 M |
| 11/08/2024 | $0.98 | $1.00 (1.8%) | $1.01 | $0.98 | 29,900 | $32.64 M |
| 11/07/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.97 | 65,544 | $32.06 M |
| 11/06/2024 | $1.00 | $1.01 (1.1%) | $1.03 | $0.97 | 126,800 | $33.05 M |
| 11/05/2024 | $0.97 | $0.99 (2.06%) | $1.00 | $0.97 | 16,200 | $32.39 M |
| 11/04/2024 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 29,637 | $32.39 M |
| 11/01/2024 | $1.00 | $0.97 (-2.99%) | $1.00 | $0.96 | 28,379 | $31.64 M |
| 10/31/2024 | $0.98 | $1.00 (1.73%) | $1.00 | $0.94 | 34,700 | $32.51 M |
| 10/30/2024 | $0.98 | $0.96 (-2%) | $0.98 | $0.93 | 104,282 | $31.32 M |
| 10/29/2024 | $0.97 | $0.97 (0.13%) | $0.98 | $0.92 | 126,146 | $31.64 M |
| 10/28/2024 | $0.98 | $0.98 (0%) | $0.99 | $0.97 | 26,903 | $31.96 M |
| 10/25/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.96 | 48,702 | $31.96 M |
| 10/24/2024 | $0.99 | $0.98 (-1%) | $0.99 | $0.97 | 10,600 | $31.96 M |
| 10/23/2024 | $0.96 | $0.98 (2.08%) | $0.99 | $0.96 | 39,300 | $31.96 M |
| 10/22/2024 | $0.95 | $0.97 (2.18%) | $0.98 | $0.94 | 104,726 | $31.66 M |
| 10/21/2024 | $0.93 | $0.95 (2.16%) | $0.95 | $0.92 | 22,300 | $30.82 M |
| 10/18/2024 | $0.87 | $0.92 (5.79%) | $0.93 | $0.87 | 65,938 | $30.01 M |
| 10/17/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.87 | 41,200 | $29.02 M |
| 10/16/2024 | $0.87 | $0.89 (2.65%) | $0.89 | $0.86 | 90,795 | $29.02 M |
| 10/15/2024 | $0.86 | $0.87 (0.77%) | $0.87 | $0.86 | 10,118 | $28.26 M |
| 10/14/2024 | $0.85 | $0.86 (1.18%) | $0.87 | $0.84 | 31,000 | $28.05 M |
| 10/11/2024 | $0.86 | $0.84 (-1.95%) | $0.86 | $0.84 | 28,100 | $27.49 M |
| 10/10/2024 | $0.87 | $0.85 (-2.29%) | $0.87 | $0.85 | 38,500 | $27.72 M |
| 10/09/2024 | $0.85 | $0.87 (2.12%) | $0.88 | $0.84 | 56,600 | $28.31 M |
| 10/08/2024 | $0.85 | $0.86 (1.29%) | $0.90 | $0.85 | 38,212 | $28.08 M |
| 10/07/2024 | $0.87 | $0.86 (-1.27%) | $0.92 | $0.85 | 605,502 | $28.06 M |
| 10/04/2024 | $0.85 | $0.86 (0.04%) | $0.86 | $0.84 | 34,000 | $27.88 M |
| 10/03/2024 | $0.84 | $0.85 (0.21%) | $0.86 | $0.84 | 33,200 | $27.56 M |
| 10/02/2024 | $0.84 | $0.85 (0.21%) | $0.86 | $0.84 | 15,300 | $27.56 M |
| 10/01/2024 | $0.85 | $0.85 (0.29%) | $0.86 | $0.85 | 2,754 | $27.80 M |
| 09/30/2024 | $0.86 | $0.86 (-0.24%) | $0.87 | $0.84 | 42,817 | $27.94 M |
| 09/27/2024 | $0.84 | $0.84 (0.44%) | $0.85 | $0.84 | 28,700 | $27.55 M |
| 09/26/2024 | $0.85 | $0.85 (-0.16%) | $0.87 | $0.84 | 36,000 | $27.72 M |
| 09/25/2024 | $0.87 | $0.84 (-3.04%) | $0.87 | $0.84 | 17,200 | $27.48 M |
| 09/24/2024 | $0.84 | $0.87 (3.43%) | $0.87 | $0.84 | 21,243 | $28.33 M |
| 09/23/2024 | $0.86 | $0.86 (0.14%) | $0.87 | $0.84 | 31,900 | $27.99 M |
| 09/20/2024 | $0.86 | $0.87 (1.07%) | $0.87 | $0.84 | 54,000 | $28.34 M |
| 09/19/2024 | $0.88 | $0.85 (-3.5%) | $0.88 | $0.84 | 75,144 | $27.79 M |
| 09/18/2024 | $0.87 | $0.85 (-2.3%) | $0.87 | $0.85 | 57,300 | $27.72 M |
| 09/17/2024 | $0.88 | $0.85 (-3.19%) | $0.88 | $0.84 | 12,700 | $27.75 M |
| 09/16/2024 | $0.87 | $0.87 (-0.11%) | $0.88 | $0.84 | 12,000 | $28.34 M |
| 09/13/2024 | $0.85 | $0.84 (-1.05%) | $0.87 | $0.84 | 9,403 | $27.43 M |
| 09/12/2024 | $0.87 | $0.87 (0.57%) | $0.87 | $0.84 | 16,000 | $28.37 M |
| 09/11/2024 | $0.85 | $0.86 (1.78%) | $0.88 | $0.84 | 8,700 | $28.05 M |
| 09/10/2024 | $0.85 | $0.86 (1.75%) | $0.88 | $0.85 | 8,600 | $28.04 M |
| 09/09/2024 | $0.85 | $0.87 (2.26%) | $0.88 | $0.85 | 30,226 | $28.34 M |
| 09/06/2024 | $0.85 | $0.85 (-0.58%) | $0.85 | $0.85 | 16,600 | $27.56 M |
| 09/05/2024 | $0.88 | $0.85 (-3.39%) | $0.88 | $0.85 | 10,100 | $27.72 M |
| 09/04/2024 | $0.86 | $0.87 (1.17%) | $0.90 | $0.86 | 39,862 | $28.37 M |
| 09/03/2024 | $0.86 | $0.85 (-1.41%) | $0.88 | $0.85 | 36,200 | $27.72 M |
| 08/30/2024 | $0.89 | $0.87 (-2.21%) | $0.90 | $0.86 | 23,145 | $28.37 M |
| 08/29/2024 | $0.88 | $0.87 (-0.56%) | $0.89 | $0.86 | 20,426 | $28.53 M |
| 08/28/2024 | $0.87 | $0.86 (-1.15%) | $0.89 | $0.86 | 66,627 | $28.05 M |
| 08/27/2024 | $0.89 | $0.87 (-2.24%) | $0.90 | $0.87 | 7,600 | $28.37 M |
| 08/26/2024 | $0.87 | $0.87 (0.15%) | $0.90 | $0.87 | 31,002 | $28.51 M |
| 08/23/2024 | $0.90 | $0.87 (-3.22%) | $0.92 | $0.87 | 78,000 | $28.40 M |