NASDAQ:OESX | Historical Stock Price | ORION ENERGY SYSTEMS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.32$11.25$23.78$50.29$106.32$224.812007-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$98.70$98.7013,670——
2020-12-30$99.00$99.0049,150——
2020-12-29$93.20$93.2024,250——
2020-12-28$97.50$97.5023,320——
2020-12-24$100.90$100.907,580——
2020-12-23$102.80$102.8018,320——
2020-12-22$103.80$103.8056,440——
2020-12-21$100.10$100.1026,270——
2020-12-18$101.00$101.0087,810——
2020-12-17$99.90$99.9039,330——
2020-12-16$93.80$93.8044,450——
2020-12-15$102.40$102.4025,060——
2020-12-14$97.70$97.7027,460——
2020-12-11$97.20$97.2019,760——
2020-12-10$101.20$101.2023,470——
2020-12-09$99.10$99.1039,260——
2020-12-08$96.20$96.2025,080——
2020-12-07$95.20$95.2029,070——
2020-12-04$93.70$93.7049,290——
2020-12-03$89.60$89.6061,750——
2020-12-02$93.80$93.8043,230——
2020-12-01$102.70$102.7037,380——
2020-11-30$103.20$103.2047,420——
2020-11-27$105.60$105.6033,390——
2020-11-25$102.00$102.0050,820——
2020-11-24$98.90$98.9059,980——
2020-11-23$93.20$93.2043,170——
2020-11-20$88.90$88.9041,370——
2020-11-19$88.90$88.9047,560——
2020-11-18$82.90$82.9018,130——
2020-11-17$81.30$81.3024,350——
2020-11-16$82.40$82.4026,990——
2020-11-13$79.60$79.6026,380——
2020-11-12$79.50$79.5032,390——
2020-11-11$82.80$82.8026,570——
2020-11-10$81.90$81.9050,710——
2020-11-09$78.70$78.7045,420——
2020-11-06$73.10$73.1032,350——
2020-11-05$68.40$68.4072,560——
2020-11-04$66.00$66.0039,420——
2020-11-03$69.70$69.7021,510——
2020-11-02$67.00$67.0030,430——
2020-10-30$64.20$64.2036,030——
2020-10-29$66.00$66.0034,700——
2020-10-28$67.90$67.9049,270——
2020-10-27$71.80$71.8032,070——
2020-10-26$74.00$74.0027,920——
2020-10-23$75.60$75.6026,710——
2020-10-22$72.70$72.7032,060——
2020-10-21$72.50$72.5040,250——
2020-10-20$76.20$76.2074,830——
2020-10-19$75.30$75.3086,560——
2020-10-16$79.20$79.2041,360——
2020-10-15$84.40$84.4022,770——
2020-10-14$85.30$85.3042,080——
2020-10-13$87.30$87.3026,280——
2020-10-12$88.20$88.2047,160——
2020-10-09$88.80$88.8070,660——
2020-10-08$84.50$84.50204,860——
2020-10-07$79.80$79.8049,310——
2020-10-06$76.00$76.0024,750——
2020-10-05$77.70$77.7029,790——
2020-10-02$74.50$74.5027,400——
2020-10-01$76.00$76.0028,880——
2020-09-30$75.70$75.7045,570——
2020-09-29$77.30$77.3042,590——
2020-09-28$75.90$75.9040,780——
2020-09-25$73.50$73.5036,870——
2020-09-24$68.30$68.3071,580——
2020-09-23$71.00$71.0070,030——
2020-09-22$81.10$81.1044,000——
2020-09-21$78.40$78.4073,900——
2020-09-18$84.30$84.30152,760——
2020-09-17$77.70$77.7082,330——
2020-09-16$76.30$76.3055,250——
2020-09-15$72.80$72.8029,610——
2020-09-14$72.10$72.1030,200——
2020-09-11$69.60$69.6061,290——
2020-09-10$73.40$73.4077,480——
2020-09-09$68.10$68.1051,430——
2020-09-08$61.20$61.2064,070——
2020-09-04$66.20$66.2048,200——
2020-09-03$66.90$66.9074,910——
2020-09-02$69.30$69.3074,520——
2020-09-01$70.10$70.1071,020——
2020-08-31$63.80$63.8061,160——
2020-08-28$61.70$61.7032,360——
2020-08-27$59.50$59.5033,270——
2020-08-26$60.30$60.3041,830——
2020-08-25$59.10$59.1041,770——
2020-08-24$58.00$58.0055,930——
2020-08-21$58.30$58.3042,620——
2020-08-20$58.00$58.0051,830——
2020-08-19$57.10$57.1074,740——
2020-08-18$51.20$51.2024,770——
2020-08-17$49.80$49.8019,440——
2020-08-14$49.90$49.9010,770——
2020-08-13$49.80$49.8016,290——
2020-08-12$49.10$49.1022,440——
2020-08-11$49.80$49.8034,650——
2020-08-10$50.40$50.4040,780——
2020-08-07$47.60$47.6034,850——
2020-08-06$46.60$46.60106,320——
2020-08-05$41.10$41.1071,260——
2020-08-04$41.10$41.1036,530——
2020-08-03$41.90$41.9023,050——
2020-07-31$39.60$39.6025,280——
2020-07-30$41.30$41.3029,890——
2020-07-29$42.60$42.6022,050——
2020-07-28$43.60$43.6031,320——
2020-07-27$42.70$42.7038,490——
2020-07-24$41.40$41.4044,840——
2020-07-23$41.30$41.3037,440——
2020-07-22$39.20$39.2022,300——
2020-07-21$40.50$40.5050,780——
2020-07-20$39.90$39.9070,670——
2020-07-17$38.00$38.0040,900——
2020-07-16$36.40$36.4028,340——
2020-07-15$37.00$37.0047,870——
2020-07-14$35.10$35.1018,000——
2020-07-13$34.10$34.1036,120——
2020-07-10$36.60$36.6034,070——
2020-07-09$37.00$37.0032,640——
2020-07-08$38.00$38.0043,160——
2020-07-07$36.10$36.1043,480——
2020-07-06$37.50$37.5065,630——
2020-07-02$36.40$36.4087,550——
2020-07-01$34.90$34.9051,200——
2020-06-30$34.60$34.6031,540——
2020-06-29$33.30$33.3031,300——
2020-06-26$32.20$32.20328,910——
2020-06-25$33.80$33.8035,630——
2020-06-24$33.30$33.3060,540——
2020-06-23$34.50$34.5036,280——
2020-06-22$34.50$34.5032,580——
2020-06-19$35.40$35.4074,340——
2020-06-18$32.80$32.80101,180——
2020-06-17$33.90$33.9035,050——
2020-06-16$34.40$34.4050,250——
2020-06-15$33.90$33.9049,560——
2020-06-12$35.20$35.2038,230——
2020-06-11$34.00$34.0057,640——
2020-06-10$37.80$37.8053,740——
2020-06-09$39.20$39.20118,780——
2020-06-08$42.20$42.2078,040——
2020-06-05$41.40$41.4061,450——
2020-06-04$44.40$44.40158,370——
2020-06-03$48.90$48.9047,980——
2020-06-02$48.40$48.4051,680——
2020-06-01$45.80$45.8035,010——
2020-05-29$44.80$44.8013,960——
2020-05-28$44.60$44.6020,610——
2020-05-27$44.50$44.5026,310——
2020-05-26$45.70$45.7027,730——
2020-05-22$42.80$42.8022,830——
2020-05-21$43.90$43.9013,080——
2020-05-20$44.70$44.7016,770——
2020-05-19$44.80$44.8016,530——
2020-05-18$45.90$45.9022,200——
2020-05-15$45.20$45.2018,180——
2020-05-14$44.10$44.1018,470——
2020-05-13$43.80$43.8039,860——
2020-05-12$46.80$46.8026,800——
2020-05-11$49.40$49.4031,260——
2020-05-08$48.90$48.9028,380——
2020-05-07$48.40$48.4036,300——
2020-05-06$46.80$46.8016,710——
2020-05-05$46.30$46.3035,400——
2020-05-04$47.30$47.3032,580——
2020-05-01$45.50$45.5020,520——
2020-04-30$48.10$48.1026,420——
2020-04-29$47.60$47.6039,220——
2020-04-28$43.90$43.9040,760——
2020-04-27$40.20$40.2013,730——
2020-04-24$39.90$39.9014,720——
2020-04-23$40.40$40.4016,940——
2020-04-22$39.60$39.6024,720——
2020-04-21$37.70$37.7054,380——
2020-04-20$43.00$43.0021,180——
2020-04-17$43.20$43.2031,580——
2020-04-16$41.10$41.1018,770——
2020-04-15$41.30$41.3025,290——
2020-04-14$42.20$42.2040,440——
2020-04-13$41.60$41.6023,090——
2020-04-09$39.90$39.9021,950——
2020-04-08$37.30$37.3029,320——
2020-04-07$36.40$36.4033,470——
2020-04-06$36.30$36.3017,240——
2020-04-03$32.60$32.6022,930——
2020-04-02$33.50$33.5013,690——
2020-04-01$33.40$33.4027,610——
2020-03-31$37.00$37.0016,700——
2020-03-30$36.50$36.5043,600——
2020-03-27$40.70$40.7036,100——
2020-03-26$41.30$41.3029,090——
2020-03-25$39.90$39.9033,690——
2020-03-24$36.30$36.3035,900——
2020-03-23$32.80$32.8044,210——
2020-03-20$32.70$32.7055,500——
2020-03-19$29.70$29.7041,240——
2020-03-18$28.10$28.1050,170——
2020-03-17$35.50$35.5044,280——
2020-03-16$33.90$33.9059,210——
2020-03-13$33.00$33.0044,490——
2020-03-12$32.60$32.6065,770——
2020-03-11$40.00$40.0049,940——
2020-03-10$42.00$42.0042,440——
2020-03-09$40.40$40.4060,040——
2020-03-06$46.40$46.4068,920——
2020-03-05$45.10$45.1042,560——
2020-03-04$47.40$47.4031,380——
2020-03-03$46.50$46.5041,120——
2020-03-02$46.30$46.3057,530——
2020-02-28$47.30$47.3064,900——
2020-02-27$47.30$47.3092,990——
2020-02-26$47.70$47.7083,330——
2020-02-25$50.80$50.8091,880——
2020-02-24$49.20$49.20113,630——
2020-02-21$52.50$52.5085,250——
2020-02-20$55.20$55.20103,600——
2020-02-19$58.70$58.70130,190——
2020-02-18$62.40$62.4075,840——
2020-02-14$59.80$59.8082,320——
2020-02-13$61.70$61.70119,840——
2020-02-12$57.40$57.40128,090——
2020-02-11$54.10$54.1080,760——
2020-02-10$52.00$52.0068,450——
2020-02-07$51.00$51.0055,330——
2020-02-06$51.80$51.8087,150——
2020-02-05$53.00$53.00108,690——
2020-02-04$54.30$54.3090,600——
2020-02-03$49.30$49.3039,860——
2020-01-31$49.20$49.2035,660——
2020-01-30$49.00$49.00112,140——
2020-01-29$47.00$47.0048,570——
2020-01-28$42.90$42.9025,040——
2020-01-27$40.70$40.7044,100——
2020-01-24$44.50$44.5039,110——
2020-01-23$43.30$43.30106,630——
2020-01-22$50.30$50.3081,840——
2020-01-21$47.60$47.6082,400——
2020-01-17$45.60$45.6076,540——
2020-01-16$42.80$42.8040,260——
2020-01-15$39.20$39.2019,960——
2020-01-14$38.30$38.3029,240——
2020-01-13$38.90$38.9067,110——
2020-01-10$35.30$35.3039,310——
2020-01-09$33.10$33.1015,760——
2020-01-08$33.80$33.8012,770——
2020-01-07$34.70$34.7016,540——
2020-01-06$33.60$33.6013,080——
2020-01-03$32.80$32.8011,400——
2020-01-02$33.20$33.2015,040——