5 DAY PERFORMANCE
-50.72%
1 MONTH PERFORMANCE
-18.86%
3 MONTH PERFORMANCE
+11.92%
6 MONTH PERFORMANCE
+41.44%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-2.82%
Orion Energy Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.65 | $18.18 (9.19%) | $18.50 | $16.52 | 99.74 K | $60.97 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 |
| 10/27/2025 | $9.65 | $10.02 (3.83%) | $10.27 | $9.32 | 30.04 K | $33.38 M |
| 10/24/2025 | $9.20 | $9.48 (3.04%) | $9.64 | $9.15 | 42.35 K | $31.58 M |
| 10/23/2025 | $9.00 | $9.29 (3.22%) | $9.33 | $8.75 | 48.70 K | $30.95 M |
| 10/22/2025 | $9.64 | $9.13 (-5.29%) | $9.64 | $9.12 | 9.92 K | $30.42 M |
| 10/21/2025 | $9.49 | $9.43 (-0.63%) | $9.68 | $9.10 | 19.30 K | $31.42 M |
| 10/20/2025 | $8.97 | $9.69 (8.03%) | $9.69 | $8.91 | 10.00 K | $32.28 M |
| 10/17/2025 | $9.32 | $8.98 (-3.65%) | $9.32 | $8.75 | 12.72 K | $29.92 M |
| 10/16/2025 | $9.79 | $9.52 (-2.76%) | $10.07 | $9.00 | 57.01 K | $31.72 M |
| 10/15/2025 | $9.77 | $9.85 (0.82%) | $9.89 | $9.55 | 12.24 K | $32.82 M |
| 10/14/2025 | $9.27 | $9.77 (5.39%) | $10.00 | $8.82 | 40.30 K | $32.55 M |
| 10/13/2025 | $8.06 | $9.24 (14.64%) | $9.25 | $7.99 | 35.40 K | $30.78 M |
| 10/10/2025 | $7.99 | $8.04 (0.63%) | $8.14 | $7.99 | 7.40 K | $26.79 M |
| 10/09/2025 | $8.04 | $7.99 (-0.62%) | $8.04 | $7.91 | 3.03 K | $26.62 M |
| 10/08/2025 | $8.09 | $7.96 (-1.61%) | $8.12 | $7.88 | 7.63 K | $26.52 M |
| 10/07/2025 | $8.08 | $8.02 (-0.74%) | $8.20 | $7.94 | 6.42 K | $26.72 M |
| 10/06/2025 | $8.17 | $7.97 (-2.45%) | $8.40 | $7.84 | 39.90 K | $26.55 M |
| 10/03/2025 | $8.25 | $8.26 (0.12%) | $8.26 | $8.13 | 3.23 K | $27.52 M |
| 10/02/2025 | $8.00 | $8.23 (2.88%) | $8.24 | $7.90 | 6.60 K | $27.42 M |
| 10/01/2025 | $8.49 | $8.16 (-3.89%) | $8.65 | $8.14 | 11.40 K | $27.19 M |
| 09/30/2025 | $8.83 | $8.76 (-0.79%) | $8.83 | $8.42 | 2.83 K | $29.18 M |
| 09/29/2025 | $8.60 | $8.90 (3.49%) | $8.90 | $8.03 | 6.00 K | $29.65 M |
| 09/26/2025 | $8.60 | $8.70 (1.16%) | $8.73 | $8.46 | 2.82 K | $28.98 M |
| 09/25/2025 | $8.36 | $8.76 (4.78%) | $8.80 | $8.36 | 4.81 K | $29.18 M |
| 09/24/2025 | $8.69 | $8.82 (1.5%) | $8.93 | $8.31 | 8.30 K | $29.38 M |
| 09/23/2025 | $8.58 | $8.80 (2.56%) | $9.13 | $8.57 | 13.70 K | $29.32 M |
| 09/22/2025 | $8.90 | $8.58 (-3.6%) | $8.90 | $7.85 | 46.54 K | $28.58 M |
| 09/19/2025 | $9.05 | $9.19 (1.55%) | $9.23 | $8.75 | 17.60 K | $30.62 M |
| 09/18/2025 | $9.60 | $9.22 (-3.96%) | $9.70 | $8.46 | 26.54 K | $30.72 M |
| 09/17/2025 | $10.00 | $9.14 (-8.6%) | $10.00 | $9.12 | 17.71 K | $30.45 M |
| 09/16/2025 | $9.50 | $9.83 (3.47%) | $10.00 | $9.45 | 34.63 K | $32.75 M |
| 09/15/2025 | $9.00 | $9.44 (4.89%) | $9.44 | $8.96 | 17.13 K | $31.45 M |
| 09/12/2025 | $8.98 | $8.91 (-0.78%) | $9.01 | $8.76 | 8.70 K | $29.68 M |
| 09/11/2025 | $8.75 | $8.84 (1.03%) | $9.09 | $8.54 | 13.62 K | $29.45 M |
| 09/10/2025 | $8.01 | $8.77 (9.49%) | $8.85 | $8.01 | 23.01 K | $29.22 M |
| 09/09/2025 | $7.29 | $7.91 (8.5%) | $7.94 | $7.18 | 10.40 K | $26.35 M |
| 09/08/2025 | $7.26 | $7.38 (1.65%) | $7.46 | $7.26 | 10.55 K | $24.59 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.
