5 DAY PERFORMANCE
-66.49%
1 MONTH PERFORMANCE
-63.04%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
-33.68%
1 YEAR PERFORMANCE
+27.66%
Orion Energy Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $27.60 | $26.81 (-2.86%) | $27.64 | $26.63 | 33.71 K | $108.84 M |
| 10/07/2026 | $28.40 | $27.29 (-3.91%) | $29.42 | $27.09 | 47.83 K | $110.79 M |
| 10/06/2026 | $30.01 | $28.40 (-5.36%) | $30.14 | $28.13 | 58.41 K | $115.30 M |
| 10/05/2026 | $30.44 | $30.05 (-1.28%) | $30.85 | $29.47 | 43.80 K | $122.00 M |
| 10/02/2026 | $30.99 | $30.44 (-1.77%) | $31.50 | $29.86 | 35.40 K | $123.58 M |
| 10/01/2026 | $30.50 | $30.73 (0.75%) | $31.65 | $29.06 | 65.03 K | $124.76 M |
| 09/30/2026 | $30.61 | $30.50 (-0.36%) | $31.65 | $30.12 | 44.80 K | $123.83 M |
| 09/29/2026 | $30.68 | $30.43 (-0.81%) | $31.00 | $29.22 | 61.59 K | $123.54 M |
| 09/28/2026 | $30.50 | $30.46 (-0.13%) | $31.32 | $30.01 | 48.56 K | $123.66 M |
| 09/25/2026 | $29.00 | $30.59 (5.48%) | $30.60 | $28.50 | 50.75 K | $124.19 M |
| 09/24/2026 | $28.25 | $29.25 (3.54%) | $30.60 | $28.10 | 100.13 K | $118.75 M |
| 09/23/2026 | $28.84 | $28.42 (-1.46%) | $29.36 | $28.23 | 41.54 K | $115.38 M |
| 09/22/2026 | $28.10 | $29.04 (3.35%) | $29.04 | $27.31 | 56.51 K | $117.90 M |
| 09/21/2026 | $27.55 | $27.75 (0.73%) | $29.49 | $27.13 | 87.80 K | $112.66 M |
| 09/18/2026 | $26.94 | $27.50 (2.08%) | $27.96 | $26.75 | 52.24 K | $111.65 M |
| 09/17/2026 | $28.25 | $26.99 (-4.46%) | $28.64 | $26.55 | 40.88 K | $109.58 M |
| 09/16/2026 | $26.47 | $27.96 (5.63%) | $29.20 | $26.47 | 69.36 K | $113.51 M |
| 09/15/2026 | $27.73 | $26.91 (-2.96%) | $29.09 | $26.38 | 76.31 K | $109.25 M |
| 09/14/2026 | $26.90 | $25.29 (-5.99%) | $27.09 | $25.00 | 83.80 K | $102.67 M |
| 09/11/2026 | $27.56 | $27.25 (-1.12%) | $29.55 | $26.85 | 124.46 K | $110.63 M |
| 09/10/2026 | $27.31 | $28.39 (3.95%) | $29.03 | $26.72 | 101.60 K | $115.26 M |
| 09/09/2026 | $30.45 | $27.60 (-9.36%) | $31.00 | $27.26 | 149.09 K | $112.05 M |
| 09/08/2026 | $25.96 | $30.52 (17.57%) | $30.75 | $25.70 | 280.53 K | $123.91 M |
| 09/04/2026 | $23.23 | $25.00 (7.62%) | $25.12 | $23.10 | 66.05 K | $101.50 M |
| 09/03/2026 | $22.44 | $23.18 (3.3%) | $23.54 | $21.96 | 36.42 K | $94.11 M |
| 09/02/2026 | $22.26 | $21.78 (-2.16%) | $22.96 | $21.50 | 64.50 K | $88.42 M |
| 09/01/2026 | $22.61 | $22.22 (-1.72%) | $23.44 | $22.08 | 31.75 K | $90.21 M |
| 08/31/2026 | $25.96 | $22.99 (-11.44%) | $25.96 | $20.90 | 149.05 K | $93.34 M |
| 08/28/2026 | $26.67 | $26.50 (-0.64%) | $27.37 | $25.93 | 174.52 K | $107.59 M |
| 08/27/2026 | $25.00 | $26.63 (6.52%) | $26.63 | $24.44 | 190.94 K | $108.11 M |
| 08/26/2026 | $24.00 | $25.04 (4.33%) | $25.80 | $24.00 | 114.04 K | $101.66 M |
| 08/25/2026 | $21.37 | $25.02 (17.08%) | $25.70 | $21.37 | 229.72 K | $101.58 M |
| 08/24/2026 | $19.92 | $20.99 (5.37%) | $21.20 | $19.70 | 51.40 K | $85.22 M |
| 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 |
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.
