Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Orion Energy Systems, Inc. - Common Stock (NQ:OESX)

16.14 -0.60 (-3.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	16.64	16.64	15.17	16.14	99,322	-0.60(-3.58%)
Dec 18, 2025	16.42	17.15	16.28	16.74	36,909	-0.17(-1.01%)
Dec 17, 2025	14.74	17.00	14.44	16.91	84,452	+2.17(+14.72%)
Dec 16, 2025	14.91	15.49	14.30	14.74	106,853	-0.56(-3.66%)
Dec 15, 2025	17.22	17.38	15.15	15.30	162,287	-2.38(-13.46%)
Dec 12, 2025	17.36	17.93	16.46	17.68	75,199	+0.08(+0.45%)
Dec 11, 2025	18.27	18.27	16.78	17.60	61,043	-0.86(-4.66%)
Dec 10, 2025	17.63	18.60	17.29	18.46	97,875	+0.83(+4.71%)
Dec 09, 2025	18.00	18.18	17.40	17.63	48,817	-0.55(-3.03%)
Dec 08, 2025	16.65	18.50	16.52	18.18	99,769	+1.76(+10.72%)
Dec 05, 2025	18.00	18.39	16.19	16.42	78,931	-1.47(-8.22%)
Dec 04, 2025	17.00	18.18	17.00	17.89	187,247	+1.13(+6.74%)
Dec 03, 2025	16.48	17.01	16.11	16.76	65,250	+0.50(+3.08%)
Dec 02, 2025	16.50	16.75	16.00	16.26	29,419	-0.22(-1.33%)
Dec 01, 2025	15.63	16.56	15.01	16.48	74,944	+0.61(+3.84%)
Nov 28, 2025	15.67	16.00	15.30	15.87	28,110	+0.36(+2.32%)
Nov 26, 2025	14.24	15.83	14.21	15.51	40,833	+1.40(+9.92%)
Nov 25, 2025	14.63	15.49	13.39	14.11	19,494	-0.11(-0.77%)
Nov 24, 2025	15.59	16.09	13.54	14.22	61,534	-0.62(-4.18%)
Nov 21, 2025	14.75	15.06	13.28	14.84	57,738	+0.16(+1.09%)
Nov 20, 2025	15.00	15.68	14.28	14.68	32,654	-0.36(-2.39%)
Nov 19, 2025	15.25	15.80	14.89	15.04	45,252	+0.06(+0.40%)
Nov 18, 2025	15.45	15.98	14.97	14.98	33,595	-0.39(-2.54%)
Nov 17, 2025	14.49	15.75	14.49	15.37	123,359	+1.13(+7.94%)
Nov 14, 2025	13.49	14.24	12.86	14.24	44,249	+0.86(+6.43%)
Nov 13, 2025	12.61	13.46	11.42	13.38	53,997	+0.48(+3.72%)
Nov 12, 2025	13.64	13.65	12.70	12.90	38,641	-0.41(-3.08%)
Nov 11, 2025	12.89	13.50	12.66	13.31	57,371	+0.63(+5.01%)
Nov 10, 2025	10.50	13.10	10.50	12.68	189,879	+2.50(+24.51%)
Nov 07, 2025	9.640	10.23	9.024	10.18	26,787	+0.29(+2.93%)
Nov 06, 2025	8.360	9.900	8.360	9.890	27,881	+1.54(+18.44%)
Nov 05, 2025	8.650	9.010	8.350	8.350	14,889	-0.67(-7.43%)
Nov 04, 2025	9.190	9.210	8.760	9.020	8,811	-0.36(-3.84%)
Nov 03, 2025	9.500	9.890	8.975	9.380	16,316	-0.32(-3.30%)
Oct 31, 2025	9.554	9.800	9.554	9.700	5,286	+0.21(+2.21%)
Oct 30, 2025	9.640	9.640	9.140	9.490	27,967	-0.15(-1.56%)
Oct 29, 2025	9.990	9.990	9.640	9.640	4,187	-0.35(-3.50%)
Oct 28, 2025	10.01	10.10	9.650	9.990	30,552	-0.03(-0.30%)
Oct 27, 2025	9.650	10.27	9.325	10.02	30,041	+0.54(+5.67%)
Oct 24, 2025	9.200	9.635	9.150	9.482	42,346	+0.19(+2.07%)
Oct 23, 2025	9.000	9.330	8.754	9.290	48,656	+0.16(+1.75%)
Oct 22, 2025	9.640	9.640	9.120	9.130	9,922	-0.30(-3.18%)
Oct 21, 2025	9.490	9.680	9.100	9.430	19,279	-0.26(-2.68%)
Oct 20, 2025	8.970	9.690	8.910	9.690	9,972	+0.71(+7.91%)
Oct 17, 2025	9.320	9.320	8.750	8.980	12,722	-0.54(-5.67%)
Oct 16, 2025	9.790	10.07	9.000	9.520	57,012	-0.33(-3.36%)
Oct 15, 2025	9.770	9.890	9.553	9.851	12,237	+0.08(+0.83%)
Oct 14, 2025	9.230	10.00	8.825	9.770	40,297	+0.53(+5.74%)
Oct 13, 2025	8.060	9.250	7.990	9.240	35,387	+1.20(+14.89%)
Oct 10, 2025	7.990	8.140	7.986	8.042	7,392	+0.05(+0.66%)
Oct 09, 2025	8.030	8.040	7.910	7.990	3,031	+0.03(+0.38%)
Oct 08, 2025	8.090	8.120	7.883	7.960	7,625	-0.06(-0.75%)
Oct 07, 2025	8.080	8.199	7.940	8.020	6,421	+0.05(+0.63%)
Oct 06, 2025	8.170	8.400	7.840	7.970	39,261	-0.29(-3.51%)
Oct 03, 2025	8.250	8.260	8.133	8.260	3,226	+0.03(+0.36%)
Oct 02, 2025	8.000	8.240	7.900	8.230	6,570	+0.07(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orion Energy Systems, Inc. - Common Stock (NQ:OESX)

Historical Prices