5 DAY PERFORMANCE
-45.22%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
-14.21%
YEAR-TO-DATE PERFORMANCE
-33.68%
1 YEAR PERFORMANCE
+64.25%
Orion Energy Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.24 | $19.83 (3.07%) | $20.10 | $18.92 | 50.44 K | $80.51 M |
| 08/20/2026 | $18.30 | $19.07 (4.21%) | $19.50 | $18.11 | 36.50 K | $77.42 M |
| 08/19/2026 | $19.23 | $18.62 (-3.17%) | $19.72 | $18.06 | 63.20 K | $75.59 M |
| 08/18/2026 | $19.35 | $19.08 (-1.4%) | $19.98 | $19.07 | 34.62 K | $77.46 M |
| 08/17/2026 | $19.40 | $19.28 (-0.62%) | $20.13 | $18.38 | 47.00 K | $78.27 M |
| 08/14/2026 | $19.34 | $19.35 (0.05%) | $19.71 | $18.77 | 53.00 K | $78.56 M |
| 08/13/2026 | $20.59 | $19.30 (-6.27%) | $20.75 | $19.01 | 54.84 K | $78.35 M |
| 08/12/2026 | $19.75 | $20.59 (4.25%) | $20.80 | $19.53 | 68.21 K | $83.59 M |
| 08/11/2026 | $19.38 | $19.75 (1.91%) | $20.74 | $18.77 | 145.40 K | $80.18 M |
| 08/10/2026 | $19.69 | $19.15 (-2.74%) | $20.00 | $17.33 | 110.83 K | $77.75 M |
| 08/07/2026 | $17.74 | $19.70 (11.05%) | $19.75 | $17.07 | 164.50 K | $79.98 M |
| 08/06/2026 | $16.58 | $17.58 (6.03%) | $19.93 | $16.17 | 254.51 K | $71.37 M |
| 08/05/2026 | $13.67 | $16.06 (17.48%) | $17.50 | $13.51 | 678.04 K | $65.20 M |
| 08/04/2026 | $10.24 | $10.40 (1.56%) | $10.99 | $9.87 | 36.22 K | $42.22 M |
| 08/03/2026 | $10.12 | $10.24 (1.19%) | $10.50 | $9.95 | 31.04 K | $41.57 M |
| 07/31/2026 | $10.00 | $10.10 (1%) | $10.19 | $9.92 | 21.60 K | $39.15 M |
| 07/30/2026 | $9.79 | $9.93 (1.43%) | $10.15 | $9.71 | 15.72 K | $38.49 M |
| 07/29/2026 | $10.21 | $9.60 (-5.97%) | $10.21 | $9.51 | 21.53 K | $37.21 M |
| 07/28/2026 | $10.32 | $10.31 (-0.1%) | $10.91 | $10.16 | 66.10 K | $39.96 M |
| 07/27/2026 | $10.00 | $10.33 (3.3%) | $10.61 | $10.00 | 23.30 K | $40.04 M |
| 07/24/2026 | $10.51 | $10.13 (-3.62%) | $10.58 | $10.10 | 23.02 K | $36.07 M |
| 07/23/2026 | $10.33 | $10.46 (1.26%) | $10.70 | $10.26 | 40.00 K | $37.25 M |
| 07/22/2026 | $10.50 | $10.30 (-1.9%) | $10.63 | $10.11 | 12.90 K | $36.67 M |
| 07/21/2026 | $10.66 | $10.70 (0.38%) | $10.83 | $10.45 | 14.10 K | $38.10 M |
| 07/20/2026 | $10.53 | $10.51 (-0.19%) | $11.58 | $10.35 | 35.15 K | $40.74 M |
| 07/17/2026 | $11.17 | $10.41 (-6.8%) | $11.36 | $10.30 | 27.80 K | $40.35 M |
| 07/16/2026 | $10.19 | $10.98 (7.75%) | $11.13 | $10.19 | 42.65 K | $39.10 M |
| 07/15/2026 | $10.22 | $10.13 (-0.88%) | $10.59 | $9.81 | 17.00 K | $36.07 M |
| 07/14/2026 | $10.35 | $10.17 (-1.74%) | $10.36 | $10.17 | 51.50 K | $36.21 M |
| 07/13/2026 | $10.23 | $10.28 (0.49%) | $10.85 | $10.00 | 156.40 K | $39.84 M |
| 07/10/2026 | $10.67 | $10.35 (-3%) | $11.10 | $10.00 | 31.50 K | $40.12 M |
| 07/09/2026 | $10.92 | $10.60 (-2.93%) | $11.05 | $10.37 | 39.90 K | $41.09 M |
| 07/08/2026 | $10.36 | $10.72 (3.47%) | $10.91 | $9.92 | 28.40 K | $41.55 M |
| 07/07/2026 | $12.10 | $10.52 (-13.06%) | $12.10 | $10.41 | 76.81 K | $40.78 M |
| 07/06/2026 | $11.95 | $12.17 (1.84%) | $12.17 | $11.63 | 25.55 K | $47.17 M |
| 07/02/2026 | $12.37 | $11.69 (-5.5%) | $12.66 | $11.52 | 24.92 K | $45.31 M |
| 07/01/2026 | $11.75 | $12.18 (3.66%) | $12.47 | $11.74 | 23.10 K | $47.21 M |
| 06/30/2026 | $11.80 | $11.69 (-0.93%) | $12.57 | $11.44 | 74.30 K | $45.31 M |
| 06/29/2026 | $11.32 | $11.85 (4.68%) | $11.90 | $10.86 | 25.85 K | $45.93 M |
| 06/26/2026 | $9.89 | $11.32 (14.46%) | $11.34 | $9.78 | 74.54 K | $43.88 M |
| 06/25/2026 | $9.79 | $9.78 (-0.1%) | $9.83 | $9.52 | 21.43 K | $37.91 M |
| 06/24/2026 | $9.58 | $9.57 (-0.1%) | $9.62 | $9.30 | 13.42 K | $37.09 M |
| 06/23/2026 | $9.56 | $9.53 (-0.31%) | $9.81 | $9.13 | 44.34 K | $36.94 M |
| 06/22/2026 | $9.75 | $9.64 (-1.13%) | $9.84 | $9.45 | 59.31 K | $37.36 M |
| 06/18/2026 | $9.53 | $9.82 (3.04%) | $9.82 | $9.08 | 46.60 K | $38.06 M |
| 06/17/2026 | $9.43 | $9.69 (2.76%) | $9.90 | $9.17 | 65.20 K | $37.56 M |
| 06/16/2026 | $8.71 | $9.34 (7.23%) | $9.50 | $8.58 | 128.80 K | $36.20 M |
| 06/15/2026 | $9.72 | $8.72 (-10.29%) | $9.72 | $8.59 | 119.85 K | $33.80 M |
| 06/12/2026 | $9.14 | $9.35 (2.3%) | $9.99 | $9.14 | 33.91 K | $36.24 M |
| 06/11/2026 | $9.37 | $9.46 (0.96%) | $9.73 | $9.13 | 28.33 K | $36.67 M |
| 06/10/2026 | $9.53 | $9.34 (-1.99%) | $9.63 | $9.22 | 39.90 K | $36.20 M |
| 06/09/2026 | $9.46 | $9.65 (2.01%) | $10.38 | $9.12 | 193.45 K | $37.40 M |
| 06/08/2026 | $9.42 | $9.46 (0.42%) | $9.47 | $8.74 | 125.13 K | $36.67 M |
| 06/05/2026 | $9.37 | $9.52 (1.6%) | $9.63 | $9.00 | 47.33 K | $36.90 M |
| 06/04/2026 | $9.06 | $9.16 (1.1%) | $10.00 | $8.80 | 111.41 K | $35.50 M |
| 06/03/2026 | $9.66 | $9.12 (-5.59%) | $9.66 | $8.97 | 45.95 K | $35.35 M |
| 06/02/2026 | $9.99 | $9.48 (-5.11%) | $9.99 | $9.40 | 47.01 K | $36.74 M |
| 06/01/2026 | $9.62 | $9.99 (3.85%) | $10.30 | $9.60 | 46.60 K | $38.72 M |
| 05/29/2026 | $9.76 | $9.50 (-2.66%) | $10.13 | $9.46 | 22.40 K | $32.85 M |
| 05/28/2026 | $10.74 | $9.75 (-9.22%) | $11.13 | $9.67 | 138.29 K | $33.71 M |
| 05/27/2026 | $10.48 | $10.68 (1.91%) | $11.88 | $10.22 | 100.88 K | $36.93 M |
| 05/26/2026 | $9.67 | $9.87 (2.07%) | $10.24 | $9.46 | 70.82 K | $34.13 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.
