5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
+3.73%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
-7.69%
Orion Energy Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.78 | $0.77 (-0.58%) | $0.80 | $0.75 | 26,286 | $25.37 M |
| 03/11/2025 | $0.79 | $0.75 (-4.69%) | $0.80 | $0.74 | 41,603 | $24.70 M |
| 03/10/2025 | $0.82 | $0.77 (-5.98%) | $0.82 | $0.76 | 39,543 | $25.38 M |
| 03/07/2025 | $0.79 | $0.80 (1.67%) | $0.81 | $0.78 | 23,441 | $26.44 M |
| 03/06/2025 | $0.80 | $0.79 (-0.81%) | $0.82 | $0.74 | 128,588 | $26.11 M |
| 03/05/2025 | $0.82 | $0.81 (-1.09%) | $0.84 | $0.78 | 41,400 | $26.70 M |
| 03/04/2025 | $0.80 | $0.81 (1.44%) | $0.83 | $0.79 | 89,926 | $26.72 M |
| 03/03/2025 | $0.91 | $0.83 (-8.77%) | $0.91 | $0.83 | 66,557 | $27.33 M |
| 02/28/2025 | $0.90 | $0.90 (-0.23%) | $0.94 | $0.88 | 25,400 | $29.63 M |
| 02/27/2025 | $0.90 | $0.93 (3.33%) | $0.95 | $0.89 | 115,500 | $30.62 M |
| 02/26/2025 | $0.87 | $0.91 (4.07%) | $0.91 | $0.85 | 49,955 | $29.80 M |
| 02/25/2025 | $0.88 | $0.87 (-1.51%) | $0.89 | $0.85 | 46,900 | $28.65 M |
| 02/24/2025 | $0.93 | $0.89 (-4.28%) | $0.93 | $0.88 | 23,700 | $29.31 M |
| 02/21/2025 | $0.90 | $0.90 (-0.14%) | $0.93 | $0.89 | 114,645 | $29.67 M |
| 02/20/2025 | $0.88 | $0.89 (1.25%) | $0.97 | $0.85 | 359,504 | $29.33 M |
| 02/19/2025 | $0.83 | $0.84 (1.14%) | $0.85 | $0.80 | 63,054 | $27.72 M |
| 02/18/2025 | $0.82 | $0.83 (0.76%) | $0.85 | $0.82 | 58,600 | $27.33 M |
| 02/14/2025 | $0.80 | $0.83 (3.75%) | $0.83 | $0.79 | 46,000 | $27.33 M |
| 02/13/2025 | $0.82 | $0.81 (-1.24%) | $0.82 | $0.79 | 25,700 | $26.66 M |
| 02/12/2025 | $0.82 | $0.80 (-3.25%) | $0.83 | $0.79 | 29,600 | $26.17 M |
| 02/11/2025 | $0.82 | $0.81 (-0.61%) | $0.83 | $0.75 | 169,028 | $26.67 M |
| 02/10/2025 | $0.83 | $0.83 (0%) | $0.85 | $0.82 | 87,300 | $27.33 M |
| 02/07/2025 | $0.81 | $0.80 (-1.23%) | $0.83 | $0.79 | 29,100 | $26.34 M |
| 02/06/2025 | $0.81 | $0.81 (0.68%) | $0.83 | $0.79 | 28,922 | $26.74 M |
| 02/05/2025 | $0.81 | $0.81 (0%) | $0.83 | $0.79 | 25,383 | $26.56 M |
| 02/04/2025 | $0.81 | $0.81 (-0.14%) | $0.81 | $0.78 | 33,776 | $26.55 M |
| 02/03/2025 | $0.80 | $0.81 (1.22%) | $0.81 | $0.80 | 21,574 | $26.58 M |
| 01/31/2025 | $0.81 | $0.79 (-2.84%) | $0.82 | $0.78 | 15,621 | $25.93 M |
| 01/30/2025 | $0.80 | $0.79 (-1.35%) | $0.81 | $0.78 | 41,400 | $25.96 M |
| 01/29/2025 | $0.80 | $0.79 (-1.63%) | $0.83 | $0.78 | 25,901 | $25.83 M |
| 01/28/2025 | $0.82 | $0.80 (-2.29%) | $0.83 | $0.80 | 41,339 | $26.30 M |
| 01/27/2025 | $0.77 | $0.80 (3.97%) | $0.81 | $0.77 | 30,648 | $26.28 M |
| 01/24/2025 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.78 | 46,906 | $26.26 M |
| 01/23/2025 | $0.82 | $0.80 (-2%) | $0.82 | $0.78 | 70,100 | $26.38 M |
| 01/22/2025 | $0.81 | $0.78 (-3.58%) | $0.82 | $0.77 | 116,044 | $25.64 M |
| 01/21/2025 | $0.84 | $0.82 (-2.62%) | $0.85 | $0.82 | 60,088 | $26.85 M |
| 01/17/2025 | $0.83 | $0.84 (1.06%) | $0.84 | $0.82 | 26,220 | $27.54 M |
| 01/16/2025 | $0.83 | $0.84 (1.11%) | $0.87 | $0.83 | 64,500 | $27.55 M |
| 01/15/2025 | $0.86 | $0.84 (-2.56%) | $0.89 | $0.82 | 83,129 | $27.47 M |
| 01/14/2025 | $0.82 | $0.83 (1.22%) | $0.87 | $0.81 | 13,234 | $27.25 M |
| 01/13/2025 | $0.83 | $0.82 (-1.31%) | $0.85 | $0.82 | 16,977 | $26.77 M |
| 01/10/2025 | $0.83 | $0.84 (1.39%) | $0.85 | $0.82 | 25,425 | $27.62 M |
| 01/08/2025 | $0.87 | $0.84 (-3.44%) | $0.87 | $0.82 | 39,800 | $27.57 M |
| 01/07/2025 | $0.84 | $0.83 (-1.07%) | $0.87 | $0.82 | 34,146 | $27.25 M |
| 01/06/2025 | $0.84 | $0.84 (0%) | $0.85 | $0.81 | 31,382 | $27.57 M |
| 01/03/2025 | $0.85 | $0.84 (-1.29%) | $0.87 | $0.81 | 331,502 | $27.54 M |
| 01/02/2025 | $0.80 | $0.85 (5.62%) | $0.85 | $0.80 | 56,979 | $27.74 M |
| 12/31/2024 | $0.77 | $0.80 (3.77%) | $0.81 | $0.76 | 80,195 | $26.26 M |
| 12/30/2024 | $0.78 | $0.77 (-0.65%) | $0.78 | $0.76 | 145,608 | $25.28 M |
| 12/27/2024 | $0.79 | $0.78 (-1.27%) | $0.80 | $0.77 | 174,048 | $25.60 M |
| 12/26/2024 | $0.78 | $0.79 (1.32%) | $0.79 | $0.78 | 79,395 | $25.94 M |
| 12/24/2024 | $0.78 | $0.79 (1.28%) | $0.80 | $0.77 | 70,100 | $25.93 M |
| 12/23/2024 | $0.85 | $0.79 (-7.65%) | $0.85 | $0.77 | 344,100 | $25.77 M |
| 12/20/2024 | $0.81 | $0.84 (3.7%) | $0.84 | $0.80 | 91,043 | $27.57 M |
| 12/19/2024 | $0.82 | $0.81 (-1.64%) | $0.84 | $0.81 | 44,215 | $26.59 M |
| 12/18/2024 | $0.82 | $0.82 (-0.63%) | $0.84 | $0.82 | 110,300 | $26.90 M |
| 12/17/2024 | $0.82 | $0.82 (1.1%) | $0.84 | $0.81 | 21,510 | $27.07 M |
| 12/16/2024 | $0.85 | $0.82 (-4.04%) | $0.86 | $0.82 | 62,200 | $26.78 M |
| 12/13/2024 | $0.84 | $0.84 (0.26%) | $0.86 | $0.83 | 107,518 | $27.48 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.
