5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+9.99%
3 MONTH PERFORMANCE
+74.07%
6 MONTH PERFORMANCE
+189.83%
YEAR-TO-DATE PERFORMANCE
+13.07%
1 YEAR PERFORMANCE
+117.10%
Orion Energy Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $17.15 | $17.33 (1.05%) | $17.99 | $17.04 | 24.87 K | |
| 01/27/2026 | $16.24 | $17.10 (5.3%) | $17.86 | $15.90 | 63.23 K | $58.41 M |
| 01/26/2026 | $17.12 | $16.36 (-4.44%) | $17.12 | $15.57 | 36.34 K | $55.88 M |
| 01/23/2026 | $17.10 | $16.95 (-0.88%) | $17.35 | $16.77 | 22.65 K | $57.89 M |
| 01/22/2026 | $17.55 | $17.25 (-1.71%) | $17.98 | $16.68 | 33.30 K | $58.92 M |
| 01/21/2026 | $18.36 | $17.53 (-4.52%) | $18.64 | $17.15 | 82.02 K | $59.88 M |
| 01/20/2026 | $16.99 | $18.14 (6.77%) | $18.50 | $16.30 | 90.80 K | $61.96 M |
| 01/16/2026 | $17.55 | $16.67 (-5.01%) | $17.55 | $16.53 | 43.72 K | $56.94 M |
| 01/15/2026 | $17.53 | $17.26 (-1.54%) | $18.02 | $16.97 | 47.03 K | $58.95 M |
| 01/14/2026 | $17.03 | $17.34 (1.82%) | $17.60 | $16.50 | 75.54 K | $59.23 M |
| 01/13/2026 | $14.80 | $16.66 (12.57%) | $17.32 | $14.80 | 68.29 K | $56.90 M |
| 01/12/2026 | $16.95 | $14.51 (-14.4%) | $16.95 | $14.00 | 82.62 K | $49.56 M |
| 01/09/2026 | $16.67 | $17.00 (1.98%) | $17.00 | $16.08 | 45.17 K | $58.07 M |
| 01/08/2026 | $16.78 | $16.23 (-3.28%) | $17.20 | $16.18 | 29.64 K | $55.44 M |
| 01/07/2026 | $18.10 | $16.76 (-7.4%) | $18.63 | $16.47 | 68.38 K | $57.25 M |
| 01/06/2026 | $17.37 | $17.90 (3.05%) | $18.12 | $16.60 | 66.40 K | $61.14 M |
| 01/05/2026 | $15.02 | $17.11 (13.91%) | $17.49 | $14.93 | 56.42 K | $58.44 M |
| 01/02/2026 | $15.43 | $14.93 (-3.24%) | $16.04 | $14.69 | 41.01 K | $51.00 M |
| 12/31/2025 | $15.01 | $15.38 (2.47%) | $15.38 | $14.71 | 19.71 K | $52.53 M |
| 12/30/2025 | $15.29 | $15.00 (-1.9%) | $15.65 | $14.75 | 54.10 K | $51.23 M |
| 12/29/2025 | $15.71 | $15.33 (-2.42%) | $15.80 | $15.00 | 56.24 K | $52.36 M |
| 12/26/2025 | $16.06 | $15.81 (-1.56%) | $16.06 | $15.02 | 39.42 K | $54.00 M |
| 12/24/2025 | $15.64 | $15.99 (2.24%) | $16.80 | $15.02 | 43.85 K | $54.62 M |
| 12/23/2025 | $15.77 | $15.49 (-1.78%) | $15.83 | $15.13 | 35.40 K | $52.91 M |
| 12/22/2025 | $15.58 | $15.75 (1.09%) | $16.29 | $15.35 | 39.54 K | $53.80 M |
| 12/19/2025 | $16.64 | $16.14 (-3%) | $16.64 | $15.17 | 99.32 K | $55.13 M |
| 12/18/2025 | $16.42 | $16.74 (1.95%) | $17.15 | $16.28 | 36.91 K | $57.18 M |
| 12/17/2025 | $14.74 | $16.91 (14.72%) | $17.00 | $14.44 | 84.50 K | $57.76 M |
| 12/16/2025 | $14.91 | $14.74 (-1.14%) | $15.49 | $14.30 | 106.90 K | $50.35 M |
| 12/15/2025 | $17.22 | $15.30 (-11.15%) | $17.38 | $15.15 | 162.63 K | $52.26 M |
| 12/12/2025 | $17.36 | $17.68 (1.84%) | $17.93 | $16.46 | 75.20 K | $60.39 M |
| 12/11/2025 | $18.27 | $17.60 (-3.67%) | $18.27 | $16.78 | 61.24 K | $60.11 M |
| 12/10/2025 | $17.63 | $18.46 (4.71%) | $18.60 | $17.29 | 97.90 K | $63.05 M |
| 12/09/2025 | $18.00 | $17.63 (-2.06%) | $18.18 | $17.40 | 48.87 K | $60.22 M |
| 12/08/2025 | $16.65 | $18.18 (9.19%) | $18.50 | $16.52 | 99.88 K | $62.10 M |
| 12/05/2025 | $18.00 | $16.42 (-8.78%) | $18.39 | $16.19 | 78.93 K | $56.08 M |
| 12/04/2025 | $17.00 | $17.89 (5.24%) | $18.18 | $17.00 | 187.42 K | $61.11 M |
| 12/03/2025 | $16.48 | $16.76 (1.7%) | $17.01 | $16.11 | 65.30 K | $57.25 M |
| 12/02/2025 | $16.50 | $16.26 (-1.45%) | $16.75 | $16.00 | 29.42 K | $55.54 M |
| 12/01/2025 | $15.63 | $16.48 (5.44%) | $16.56 | $15.01 | 74.94 K | $56.29 M |
| 11/28/2025 | $15.67 | $15.87 (1.28%) | $16.00 | $15.30 | 28.11 K | $54.21 M |
| 11/26/2025 | $14.24 | $15.51 (8.92%) | $15.83 | $14.21 | 40.83 K | $52.98 M |
| 11/25/2025 | $14.33 | $14.11 (-1.54%) | $15.49 | $13.39 | 19.50 K | $48.19 M |
| 11/24/2025 | $15.59 | $14.22 (-8.79%) | $16.09 | $13.54 | 61.65 K | $48.57 M |
| 11/21/2025 | $14.75 | $14.84 (0.61%) | $15.06 | $13.28 | 57.74 K | $50.69 M |
| 11/20/2025 | $15.00 | $14.68 (-2.13%) | $15.68 | $14.28 | 32.70 K | $50.14 M |
| 11/19/2025 | $15.25 | $15.04 (-1.38%) | $15.80 | $14.89 | 45.30 K | $51.37 M |
| 11/18/2025 | $15.45 | $14.98 (-3.04%) | $15.98 | $14.97 | 33.60 K | $51.17 M |
| 11/17/2025 | $14.49 | $15.37 (6.07%) | $15.75 | $14.49 | 126.34 K | $52.50 M |
| 11/14/2025 | $13.49 | $14.24 (5.56%) | $14.24 | $12.86 | 44.25 K | $48.64 M |
| 11/13/2025 | $12.61 | $13.38 (6.11%) | $13.46 | $11.42 | 54.11 K | $45.70 M |
| 11/12/2025 | $13.64 | $12.90 (-5.43%) | $13.65 | $12.70 | 39.01 K | $44.06 M |
| 11/11/2025 | $12.89 | $13.31 (3.26%) | $13.50 | $12.66 | 57.46 K | $45.46 M |
| 11/10/2025 | $10.50 | $12.68 (20.76%) | $13.10 | $10.50 | 191.30 K | $43.31 M |
| 11/07/2025 | $9.64 | $10.18 (5.6%) | $10.23 | $9.02 | 26.80 K | $34.77 M |
| 11/06/2025 | $8.36 | $9.89 (18.3%) | $9.90 | $8.36 | 27.90 K | $33.78 M |
| 11/05/2025 | $8.65 | $8.35 (-3.47%) | $9.01 | $8.35 | 14.90 K | $28.52 M |
| 11/04/2025 | $9.19 | $9.02 (-1.85%) | $9.21 | $8.76 | 8.81 K | $30.81 M |
| 11/03/2025 | $9.50 | $9.38 (-1.26%) | $9.89 | $8.97 | 16.32 K | $32.04 M |
| 10/31/2025 | $9.55 | $9.70 (1.57%) | $9.80 | $9.55 | 5.30 K | $32.32 M |
| 10/30/2025 | $9.64 | $9.49 (-1.56%) | $9.64 | $9.14 | 28.00 K | $31.62 M |
| 10/29/2025 | $9.99 | $9.64 (-3.5%) | $9.99 | $9.64 | 4.20 K | $32.12 M |
| 10/28/2025 | $10.01 | $9.99 (-0.2%) | $10.10 | $9.65 | 30.60 K | $33.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
