Orion Energy Systems, Inc. ( OESX) - Price History
Monthly price history for OESX (Orion Energy Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.82 | $9.82 |
| May 2026 | $9.50 | $9.50 |
| April 2026 | $9.11 | $9.11 |
| March 2026 | $8.74 | $8.74 |
| February 2026 | $11.12 | $11.12 |
| January 2026 | $15.16 | $15.16 |
| December 2025 | $15.38 | $15.38 |
| November 2025 | $15.87 | $15.87 |
| October 2025 | $9.70 | $9.70 |
| September 2025 | $8.76 | $8.76 |
| August 2025 | $6.93 | $6.93 |
| July 2025 | $5.97 | $0.60 |
| June 2025 | $6 | $0.60 |
| May 2025 | $6.71 | $0.67 |
| April 2025 | $7.80 | $0.78 |
| March 2025 | $7.21 | $0.72 |
| February 2025 | $9 | $0.90 |
| January 2025 | $7.90 | $0.79 |
| December 2024 | $8 | $0.80 |
| November 2024 | $8.40 | $0.84 |
| October 2024 | $9.97 | $1 |
| September 2024 | $8.57 | $0.86 |
| August 2024 | $8.70 | $0.87 |
| July 2024 | $10.80 | $1.08 |
| June 2024 | $11.10 | $1.11 |
| May 2024 | $9.60 | $0.96 |
| April 2024 | $8.60 | $0.86 |
| March 2024 | $8.70 | $0.87 |
| February 2024 | $9.40 | $0.94 |
| January 2024 | $10.20 | $1.02 |
| December 2023 | $8.67 | $0.87 |
| November 2023 | $8.90 | $0.89 |
| October 2023 | $10 | $1 |
| September 2023 | $12.60 | $1.26 |
| August 2023 | $15.10 | $1.51 |
| July 2023 | $16.30 | $1.63 |
| June 2023 | $16.30 | $1.63 |
| May 2023 | $14.75 | $1.48 |
| April 2023 | $15.40 | $1.54 |
| March 2023 | $20.30 | $2.03 |
| February 2023 | $20.50 | $2.05 |
| January 2023 | $16.60 | $1.66 |
| December 2022 | $18.20 | $1.82 |
| November 2022 | $21.20 | $2.12 |
| October 2022 | $17 | $1.70 |
| September 2022 | $15.60 | $1.56 |
| August 2022 | $16.80 | $1.68 |
| July 2022 | $21.20 | $2.12 |
| June 2022 | $20.10 | $2.01 |
| May 2022 | $22.30 | $2.23 |
| April 2022 | $26.90 | $2.69 |
| March 2022 | $28 | $2.80 |
| February 2022 | $30.90 | $3.09 |
| January 2022 | $32.20 | $3.22 |
| December 2021 | $36.20 | $3.62 |
| November 2021 | $37.70 | $3.77 |
| October 2021 | $40.90 | $4.09 |
| September 2021 | $38.90 | $3.89 |
| August 2021 | $45.50 | $4.55 |
| July 2021 | $50.10 | $5.01 |
| June 2021 | $57.30 | $5.73 |
| May 2021 | $64.10 | $6.41 |
| April 2021 | $60.20 | $6.02 |
| March 2021 | $69.60 | $6.96 |
| February 2021 | $84 | $8.40 |
| January 2021 | $97.90 | $9.79 |
| December 2020 | $98.70 | $9.87 |
| November 2020 | $103.20 | $10.32 |
| October 2020 | $64.20 | $6.42 |
| September 2020 | $75.70 | $7.57 |
| August 2020 | $63.80 | $6.38 |
| July 2020 | $39.60 | $3.96 |
| June 2020 | $34.60 | $3.46 |
| May 2020 | $44.80 | $4.48 |
| April 2020 | $48.10 | $4.81 |
| March 2020 | $37 | $3.70 |
| February 2020 | $47.30 | $4.73 |
| January 2020 | $49.20 | $4.92 |
| December 2019 | $33.50 | $3.35 |
| November 2019 | $29.30 | $2.93 |
| October 2019 | $29.10 | $2.91 |
| September 2019 | $28.50 | $2.85 |
| August 2019 | $25.90 | $2.59 |
| July 2019 | $32.20 | $3.22 |
| June 2019 | $29.70 | $2.97 |
| May 2019 | $19.30 | $1.93 |
| April 2019 | $16 | $1.60 |
| March 2019 | $8.86 | $0.88 |
| February 2019 | $10.40 | $1.04 |
| January 2019 | $8.80 | $0.88 |
| December 2018 | $5.71 | $0.57 |
| November 2018 | $7.62 | $0.76 |
| October 2018 | $8.10 | $0.81 |
| September 2018 | $9.60 | $0.96 |
| August 2018 | $9.52 | $0.95 |
| July 2018 | $10 | $1 |
| June 2018 | $11 | $1.10 |
| May 2018 | $8.90 | $0.89 |
| April 2018 | $7.90 | $0.79 |
| March 2018 | $8.50 | $0.85 |
| February 2018 | $8.50 | $0.85 |
| January 2018 | $7.80 | $0.78 |
| December 2017 | $8.80 | $0.88 |
| November 2017 | $9.30 | $0.93 |
| October 2017 | $8.50 | $0.85 |
| September 2017 | $11.20 | $1.12 |
| August 2017 | $9.22 | $0.92 |
| July 2017 | $11.20 | $1.12 |
| June 2017 | $12.80 | $1.28 |
| May 2017 | $13.80 | $1.38 |
| April 2017 | $14.90 | $1.49 |
| March 2017 | $19.80 | $1.98 |
| February 2017 | $19.40 | $1.94 |
| January 2017 | $20.70 | $2.07 |
| December 2016 | $21.70 | $2.17 |
| November 2016 | $19.70 | $1.97 |
| October 2016 | $11.90 | $1.19 |
| September 2016 | $13.30 | $1.33 |
| August 2016 | $13.10 | $1.31 |
| July 2016 | $14 | $1.40 |
| June 2016 | $11.60 | $1.16 |
| May 2016 | $13.10 | $1.31 |
| April 2016 | $14.80 | $1.48 |
| March 2016 | $13.90 | $1.39 |
| February 2016 | $14.10 | $1.41 |
| January 2016 | $20.30 | $2.03 |
| December 2015 | $21.70 | $2.17 |
| November 2015 | $22.60 | $2.26 |
| October 2015 | $18.10 | $1.81 |
| September 2015 | $18 | $1.80 |
| August 2015 | $20.80 | $2.08 |
| July 2015 | $21.50 | $2.15 |
| June 2015 | $25.10 | $2.51 |
| May 2015 | $26.80 | $2.68 |
| April 2015 | $30.20 | $3.02 |
| March 2015 | $31.40 | $3.14 |
| February 2015 | $35.80 | $3.58 |
| January 2015 | $45.30 | $4.53 |
| December 2014 | $55 | $5.50 |
| November 2014 | $44.80 | $4.48 |
| October 2014 | $57.50 | $5.75 |
| September 2014 | $53.50 | $5.35 |
| August 2014 | $47.70 | $4.77 |
| July 2014 | $42.10 | $4.21 |
| June 2014 | $40.70 | $4.07 |
| May 2014 | $44 | $4.40 |
| April 2014 | $53 | $5.30 |
| March 2014 | $72.50 | $7.25 |
| February 2014 | $55.30 | $5.53 |
| January 2014 | $65.90 | $6.59 |
| December 2013 | $68 | $6.80 |
| November 2013 | $62.10 | $6.21 |
| October 2013 | $42.50 | $4.25 |
| September 2013 | $37.60 | $3.76 |
| August 2013 | $34.60 | $3.46 |
| July 2013 | $34.40 | $3.44 |
| June 2013 | $24.80 | $2.48 |
| May 2013 | $23.20 | $2.32 |
| April 2013 | $24.10 | $2.41 |
| March 2013 | $24.80 | $2.48 |
| February 2013 | $28.10 | $2.81 |
| January 2013 | $20.42 | $2.04 |
| December 2012 | $16.60 | $1.66 |
| November 2012 | $14.70 | $1.47 |
| October 2012 | $16.40 | $1.64 |
| September 2012 | $19.80 | $1.98 |
| August 2012 | $14.80 | $1.48 |
| July 2012 | $22.30 | $2.23 |
| June 2012 | $22 | $2.20 |
| May 2012 | $21.50 | $2.15 |
| April 2012 | $21 | $2.10 |
| March 2012 | $23.80 | $2.38 |
| February 2012 | $24 | $2.40 |
| January 2012 | $31.40 | $3.14 |
| December 2011 | $29.50 | $2.95 |
| November 2011 | $29 | $2.90 |
| October 2011 | $30.80 | $3.08 |
| September 2011 | $26.50 | $2.65 |
| August 2011 | $37.80 | $3.78 |
| July 2011 | $36.70 | $3.67 |
| June 2011 | $39.30 | $3.93 |
| May 2011 | $41.30 | $4.13 |
| April 2011 | $36.70 | $3.67 |
| March 2011 | $40.35 | $4.04 |
| February 2011 | $39.40 | $3.94 |
| January 2011 | $43.50 | $4.35 |
| December 2010 | $33.40 | $3.34 |
| November 2010 | $31.90 | $3.19 |
| October 2010 | $33.50 | $3.35 |
| September 2010 | $31.70 | $3.17 |
| August 2010 | $24.40 | $2.44 |
| July 2010 | $32.20 | $3.22 |
| June 2010 | $31.60 | $3.16 |
| May 2010 | $37.10 | $3.71 |
| April 2010 | $53.30 | $5.33 |
| March 2010 | $49 | $4.90 |
| February 2010 | $51.60 | $5.16 |
| January 2010 | $47.60 | $4.76 |
| December 2009 | $43.90 | $4.39 |
| November 2009 | $40.20 | $4.02 |
| October 2009 | $38.10 | $3.81 |
| September 2009 | $31.30 | $3.13 |
| August 2009 | $31.30 | $3.13 |
| July 2009 | $34.70 | $3.47 |
| June 2009 | $37.50 | $3.75 |
| May 2009 | $35 | $3.50 |
| April 2009 | $42.50 | $4.25 |
| March 2009 | $44.10 | $4.41 |
| February 2009 | $41.10 | $4.11 |
| January 2009 | $44.50 | $4.45 |
| December 2008 | $54.10 | $5.41 |
| November 2008 | $38.40 | $3.84 |
| October 2008 | $44.40 | $4.44 |
| September 2008 | $56.10 | $5.61 |
| August 2008 | $60 | $6 |
| July 2008 | $54.50 | $5.45 |
| June 2008 | $100 | $10 |
| May 2008 | $121.50 | $12.15 |
| April 2008 | $111.80 | $11.18 |
| March 2008 | $95.40 | $9.54 |
| February 2008 | $90.20 | $9.02 |
| January 2008 | $130.70 | $13.07 |
| December 2007 | $188.20 | $18.82 |
OESX
Price: $9.82
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.89 USD
Exchange: NCM
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 36000
Ebitda: -843000Market Capitalization: 39.1 million