Orion Energy Systems Inc. Common Stockのデータ

Orion Energy Systems Inc. Common Stockの基本情報

名前 Orion Energy Systems Inc. Common Stock
ティッカー OESX
United States
上場年 2015.0
セクター Consumer Durables

Orion Energy Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.15 9.47 9.97 9.64 622700.0 9.64
2021-02-12 10.22 9.77 10.02 9.98 486200.0 9.98
2021-02-11 10.98 8.77 10.98 10.01 1967700.0 10.01
2021-02-10 11.98 10.93 11.75 11.14 364200.0 11.14
2021-02-09 11.75 10.94 11.15 11.67 526400.0 11.67
2021-02-08 11.15 10.55 10.59 10.97 377900.0 10.97
2021-02-05 10.52 10.14 10.45 10.52 142500.0 10.52
2021-02-04 10.6 10.03 10.17 10.47 172800.0 10.47
2021-02-03 10.39 9.94 10.25 10.15 166000.0 10.15
2021-02-02 10.31 9.81 10.11 10.17 283200.0 10.17
2021-02-01 10.09 9.53 9.96 9.96 149800.0 9.96
2021-01-29 10.51 9.75 10.44 9.79 203500.0 9.79
2021-01-28 10.5 9.7 9.7 10.4 273000.0 10.4
2021-01-27 10.45 9.44 10.37 9.74 648300.0 9.74
2021-01-26 11.06 10.5 10.84 10.54 222100.0 10.54
2021-01-25 10.99 10.14 10.93 10.65 267900.0 10.65
2021-01-22 11.2 10.32 11.2 11.01 512300.0 11.01
2021-01-21 11.54 10.6 10.98 11.46 693200.0 11.46
2021-01-20 11.13 10.58 11.0 11.01 269000.0 11.01
2021-01-19 10.97 10.46 10.7 10.95 536300.0 10.95
2021-01-15 10.75 10.06 10.74 10.47 268800.0 10.47
2021-01-14 11.21 10.71 10.87 10.93 223200.0 10.93
2021-01-13 11.09 10.56 10.97 10.66 648000.0 10.66
2021-01-12 10.97 10.33 10.48 10.94 280600.0 10.94
2021-01-11 10.98 9.77 10.69 10.36 587200.0 10.36
2021-01-08 11.8 10.54 11.4 10.8 454000.0 10.8
2021-01-07 11.2 10.47 10.47 11.15 551000.0 11.15
2021-01-06 10.87 9.78 9.78 10.28 477800.0 10.28
2021-01-05 9.81 9.41 9.5 9.73 262200.0 9.73
2021-01-04 9.99 9.16 9.9 9.54 235200.0 9.54
2020-12-31 10.02 9.7 9.96 9.87 136700.0 9.87
2020-12-30 9.97 9.34 9.34 9.9 491500.0 9.9
2020-12-29 9.91 9.05 9.73 9.32 242500.0 9.32
2020-12-28 10.2 9.65 10.2 9.75 233200.0 9.75
2020-12-24 10.32 10.04 10.28 10.09 75800.0 10.09
2020-12-23 10.68 10.11 10.49 10.28 183200.0 10.28
2020-12-22 10.89 10.01 10.05 10.38 564400.0 10.38
2020-12-21 10.32 9.75 9.82 10.01 262700.0 10.01
2020-12-18 10.49 9.86 10.1 10.1 878100.0 10.1
2020-12-17 10.17 9.38 9.38 9.99 393300.0 9.99
2020-12-16 10.4 9.36 10.33 9.38 444500.0 9.38
2020-12-15 10.36 9.74 9.77 10.24 250600.0 10.24
2020-12-14 10.07 9.71 9.86 9.77 274600.0 9.77
2020-12-11 10.13 9.55 10.05 9.72 197600.0 9.72
2020-12-10 10.19 9.81 10.03 10.12 234700.0 10.12
2020-12-09 10.25 9.65 9.95 9.91 392600.0 9.91
2020-12-08 9.7 9.29 9.45 9.62 250800.0 9.62
2020-12-07 9.62 9.3 9.44 9.52 290700.0 9.52
2020-12-04 9.39 8.36 8.97 9.37 492900.0 9.37
2020-12-03 9.5 8.87 9.38 8.96 617500.0 8.96
2020-12-02 10.21 9.3 10.14 9.38 432300.0 9.38
2020-12-01 10.7 10.0 10.32 10.27 373800.0 10.27
2020-11-30 10.79 9.77 10.6 10.32 474200.0 10.32
2020-11-27 10.64 10.05 10.23 10.56 333900.0 10.56
2020-11-25 10.3 9.54 9.95 10.2 508200.0 10.2
2020-11-24 10.12 9.21 9.52 9.89 599800.0 9.89
2020-11-23 9.51 9.0 9.1 9.32 431700.0 9.32
2020-11-20 9.18 8.52 8.87 8.89 413700.0 8.89
2020-11-19 9.05 8.28 8.3 8.89 475600.0 8.89
2020-11-18 8.38 8.08 8.15 8.29 181300.0 8.29
2020-11-17 8.41 7.93 8.25 8.13 243500.0 8.13
2020-11-16 8.24 7.89 8.12 8.24 269900.0 8.24
2020-11-13 8.22 7.84 8.01 7.96 263800.0 7.96
2020-11-12 8.44 7.8 8.15 7.95 323900.0 7.95
2020-11-11 8.52 8.01 8.4 8.28 265700.0 8.28
2020-11-10 8.69 7.87 7.89 8.19 507100.0 8.19
2020-11-09 8.09 7.43 7.79 7.87 454200.0 7.87
2020-11-06 7.38 6.98 7.13 7.31 323500.0 7.31
2020-11-05 7.19 6.54 6.61 6.84 725600.0 6.84
2020-11-04 7.04 6.4 7.03 6.6 394200.0 6.6
2020-11-03 7.01 6.77 6.84 6.97 215100.0 6.97
2020-11-02 6.78 6.44 6.47 6.7 304300.0 6.7
2020-10-30 6.77 6.31 6.57 6.42 360300.0 6.42
2020-10-29 6.79 6.48 6.78 6.6 347000.0 6.6
2020-10-28 6.95 6.6 6.92 6.79 492700.0 6.79
2020-10-27 7.59 7.05 7.4 7.18 320700.0 7.18
2020-10-26 7.54 7.2 7.35 7.4 279200.0 7.4
2020-10-23 7.63 7.29 7.31 7.56 267100.0 7.56
2020-10-22 7.5 7.2 7.5 7.27 320600.0 7.27
2020-10-21 7.81 7.21 7.6 7.25 402500.0 7.25
2020-10-20 7.9 7.4 7.63 7.62 748300.0 7.62
2020-10-19 7.95 7.38 7.95 7.53 865600.0 7.53
2020-10-16 8.51 7.84 8.46 7.92 413600.0 7.92
2020-10-15 8.49 8.13 8.2 8.44 227700.0 8.44
2020-10-14 8.88 8.12 8.83 8.53 420800.0 8.53
2020-10-13 9.01 8.52 8.83 8.73 262800.0 8.73
2020-10-12 9.19 8.77 9.14 8.82 471600.0 8.82
2020-10-09 9.14 8.62 8.71 8.88 706600.0 8.88
2020-10-08 9.3 8.03 8.09 8.45 2048600.0 8.45
2020-10-07 8.18 7.65 7.75 7.98 493100.0 7.98
2020-10-06 7.9 7.54 7.83 7.6 247500.0 7.6
2020-10-05 7.82 7.47 7.59 7.77 297900.0 7.77
2020-10-02 7.65 7.08 7.4 7.45 274000.0 7.45
2020-10-01 7.75 7.45 7.59 7.6 288800.0 7.6
2020-09-30 7.72 7.38 7.66 7.57 455700.0 7.57
2020-09-29 7.83 7.45 7.51 7.73 425900.0 7.73
2020-09-28 7.75 7.35 7.36 7.59 407800.0 7.59
2020-09-25 7.37 6.76 6.84 7.35 368700.0 7.35
2020-09-24 7.04 6.51 6.73 6.83 715800.0 6.83
2020-09-23 8.27 7.07 8.17 7.1 700300.0 7.1
2020-09-22 8.47 7.94 7.98 8.11 440000.0 8.11
2020-09-21 8.27 7.54 8.2 7.84 739000.0 7.84
2020-09-18 8.49 7.75 7.89 8.43 1527600.0 8.43
2020-09-17 8.07 7.52 7.65 7.77 823300.0 7.77
2020-09-16 7.71 7.27 7.32 7.63 552500.0 7.63
2020-09-15 7.46 7.21 7.3 7.28 296100.0 7.28
2020-09-14 7.28 6.87 7.01 7.21 302000.0 7.21
2020-09-11 7.59 6.66 7.36 6.96 612900.0 6.96
2020-09-10 7.56 6.81 6.85 7.34 774800.0 7.34
2020-09-09 6.88 6.21 6.21 6.81 514300.0 6.81
2020-09-08 6.54 6.08 6.54 6.12 640700.0 6.12
2020-09-04 6.82 6.4 6.75 6.62 482000.0 6.62
2020-09-03 7.01 6.37 6.92 6.69 749100.0 6.69
2020-09-02 7.04 6.84 7.01 6.93 745200.0 6.93
2020-09-01 7.09 6.3 6.43 7.01 712500.0 7.01
2020-08-31 6.47 5.96 6.22 6.38 611600.0 6.38
2020-08-28 6.2 5.86 6.0 6.17 323600.0 6.17
2020-08-27 6.11 5.71 6.11 5.95 332700.0 5.95
2020-08-26 6.22 5.91 5.95 6.03 418300.0 6.03
2020-08-25 6.02 5.71 5.8 5.91 417700.0 5.91
2020-08-24 5.97 5.62 5.95 5.8 559300.0 5.8
2020-08-21 5.96 5.73 5.8 5.83 426200.0 5.83
2020-08-20 5.9 5.55 5.71 5.8 518300.0 5.8
2020-08-19 5.72 5.16 5.2 5.71 747400.0 5.71
2020-08-18 5.15 4.94 4.94 5.12 247700.0 5.12
2020-08-17 5.0 4.87 5.0 4.98 194400.0 4.98
2020-08-14 4.99 4.87 4.95 4.99 107700.0 4.99
2020-08-13 4.99 4.82 4.94 4.98 162900.0 4.98
2020-08-12 5.05 4.85 4.97 4.91 224400.0 4.91
2020-08-11 5.12 4.8 5.08 4.98 346500.0 4.98
2020-08-10 5.1 4.8 4.8 5.04 407800.0 5.04
2020-08-07 4.83 4.54 4.64 4.76 348500.0 4.76
2020-08-06 4.8 4.13 4.14 4.66 1063200.0 4.66
2020-08-05 4.22 4.0 4.0 4.11 712600.0 4.11
2020-08-04 4.26 3.98 4.16 4.11 365300.0 4.11
2020-08-03 4.21 3.94 3.96 4.19 230500.0 4.19
2020-07-31 4.2 3.9 4.14 3.96 252800.0 3.96
2020-07-30 4.28 4.1 4.24 4.13 298900.0 4.13
2020-07-29 4.41 4.21 4.41 4.26 220500.0 4.26
2020-07-28 4.43 4.21 4.26 4.36 313200.0 4.36
2020-07-27 4.27 4.13 4.14 4.27 384900.0 4.27
2020-07-24 4.19 4.02 4.15 4.14 448400.0 4.14
2020-07-23 4.14 3.92 3.94 4.13 374400.0 4.13
2020-07-22 4.04 3.87 4.04 3.92 223000.0 3.92
2020-07-21 4.08 3.87 4.04 4.05 507800.0 4.05
2020-07-20 4.1 3.83 3.83 3.99 706700.0 3.99
2020-07-17 3.81 3.61 3.65 3.8 409000.0 3.8
2020-07-16 3.75 3.59 3.7 3.64 283400.0 3.64
2020-07-15 3.75 3.57 3.57 3.7 478700.0 3.7
2020-07-14 3.55 3.41 3.46 3.51 180000.0 3.51
2020-07-13 3.71 3.4 3.7 3.41 361200.0 3.41
2020-07-10 3.76 3.62 3.71 3.66 340700.0 3.66
2020-07-09 3.82 3.6 3.82 3.7 326400.0 3.7
2020-07-08 3.82 3.58 3.62 3.8 431600.0 3.8
2020-07-07 3.74 3.49 3.74 3.61 434800.0 3.61
2020-07-06 3.79 3.64 3.78 3.75 656300.0 3.75
2020-07-02 3.72 3.45 3.59 3.64 875500.0 3.64
2020-07-01 3.5 3.34 3.43 3.49 512000.0 3.49
2020-06-30 3.49 3.3 3.38 3.46 315400.0 3.46
2020-06-29 3.36 3.16 3.2 3.33 313000.0 3.33
2020-06-26 3.39 3.03 3.35 3.22 3289100.0 3.22
2020-06-25 3.44 3.29 3.33 3.38 356300.0 3.38
2020-06-24 3.5 3.27 3.46 3.33 605400.0 3.33
2020-06-23 3.55 3.4 3.46 3.45 362800.0 3.45
2020-06-22 3.6 3.42 3.55 3.45 325800.0 3.45
2020-06-19 3.57 3.29 3.3 3.54 743400.0 3.54
2020-06-18 3.46 3.22 3.45 3.28 1011800.0 3.28
2020-06-17 3.5 3.33 3.48 3.39 350500.0 3.39
2020-06-16 3.5 3.38 3.45 3.44 502500.0 3.44
2020-06-15 3.45 3.37 3.45 3.39 495600.0 3.39
2020-06-12 3.62 3.46 3.46 3.52 382300.0 3.52
2020-06-11 3.65 3.4 3.65 3.4 576400.0 3.4
2020-06-10 3.99 3.7 3.92 3.78 537400.0 3.78
2020-06-09 4.2 3.79 4.2 3.92 1187800.0 3.92
2020-06-08 4.4 4.0 4.2 4.22 780400.0 4.22
2020-06-05 4.62 4.1 4.47 4.14 614500.0 4.14
2020-06-04 4.8 3.71 4.8 4.44 1583700.0 4.44
2020-06-03 5.01 4.8 5.0 4.89 479800.0 4.89
2020-06-02 4.99 4.62 4.73 4.84 516800.0 4.84
2020-06-01 4.74 4.44 4.55 4.58 350100.0 4.58
2020-05-29 4.54 4.33 4.47 4.48 139600.0 4.48
2020-05-28 4.56 4.41 4.5 4.46 206100.0 4.46
2020-05-27 4.66 4.26 4.64 4.45 263100.0 4.45
2020-05-26 4.6 4.31 4.4 4.57 277300.0 4.57
2020-05-22 4.54 4.23 4.42 4.28 228300.0 4.28
2020-05-21 4.59 4.39 4.52 4.39 130800.0 4.39
2020-05-20 4.6 4.43 4.54 4.47 167700.0 4.47
2020-05-19 4.7 4.48 4.68 4.48 165300.0 4.48
2020-05-18 4.9 4.57 4.75 4.59 222000.0 4.59
2020-05-15 4.62 4.45 4.46 4.52 181800.0 4.52
2020-05-14 4.45 4.21 4.32 4.41 184700.0 4.41
2020-05-13 4.73 4.22 4.68 4.38 398600.0 4.38
2020-05-12 5.09 4.67 4.98 4.68 268000.0 4.68
2020-05-11 5.08 4.88 4.88 4.94 312600.0 4.94
2020-05-08 4.99 4.81 4.89 4.89 283800.0 4.89
2020-05-07 5.06 4.62 4.75 4.84 363000.0 4.84
2020-05-06 4.84 4.63 4.67 4.68 167100.0 4.68
2020-05-05 5.09 4.62 4.79 4.63 354000.0 4.63
2020-05-04 4.8 4.35 4.39 4.73 325800.0 4.73
2020-05-01 4.81 4.42 4.81 4.55 205200.0 4.55
2020-04-30 4.88 4.56 4.68 4.81 264200.0 4.81
2020-04-29 4.85 4.43 4.5 4.76 392200.0 4.76
2020-04-28 4.5 4.12 4.14 4.39 407600.0 4.39
2020-04-27 4.1 3.98 4.01 4.02 137300.0 4.02
2020-04-24 4.15 3.92 4.15 3.99 147200.0 3.99
2020-04-23 4.17 3.92 3.95 4.04 169400.0 4.04
2020-04-22 3.96 3.83 3.83 3.96 247200.0 3.96
2020-04-21 4.29 3.72 4.29 3.77 543800.0 3.77
2020-04-20 4.35 4.24 4.35 4.3 211800.0 4.3
2020-04-17 4.35 4.19 4.23 4.32 315800.0 4.32
2020-04-16 4.19 4.0 4.13 4.11 187700.0 4.11
2020-04-15 4.14 3.92 4.0 4.13 252900.0 4.13
2020-04-14 4.33 4.16 4.2 4.22 404400.0 4.22
2020-04-13 4.19 3.86 4.15 4.16 230900.0 4.16
2020-04-09 4.05 3.79 3.81 3.99 219500.0 3.99
2020-04-08 3.92 3.65 3.67 3.73 293200.0 3.73
2020-04-07 3.88 3.52 3.7 3.64 334700.0 3.64
2020-04-06 3.67 3.42 3.47 3.63 172400.0 3.63
2020-04-03 3.46 3.12 3.36 3.26 229300.0 3.26
2020-04-02 3.54 3.32 3.43 3.35 136900.0 3.35
2020-04-01 3.68 3.3 3.6 3.34 276100.0 3.34
2020-03-31 3.85 3.63 3.67 3.7 167000.0 3.7
2020-03-30 4.07 3.55 4.03 3.65 436000.0 3.65
2020-03-27 4.24 3.91 4.04 4.07 361000.0 4.07
2020-03-26 4.18 3.89 4.08 4.13 290900.0 4.13
2020-03-25 4.11 3.65 3.73 3.99 336900.0 3.99
2020-03-24 3.66 3.26 3.42 3.63 359000.0 3.63
2020-03-23 3.33 2.96 3.2 3.28 442100.0 3.28
2020-03-20 3.37 3.0 3.05 3.27 555000.0 3.27
2020-03-19 3.14 2.75 2.8 2.97 412400.0 2.97
2020-03-18 3.44 2.7 3.41 2.81 501700.0 2.81
2020-03-17 3.59 3.15 3.39 3.55 442800.0 3.55
2020-03-16 3.56 3.17 3.17 3.39 592100.0 3.39
2020-03-13 3.5 3.09 3.47 3.3 444900.0 3.3
2020-03-12 3.69 3.25 3.61 3.26 657700.0 3.26
2020-03-11 4.12 3.85 4.11 4.0 499400.0 4.0
2020-03-10 4.3 3.95 4.12 4.2 424400.0 4.2
2020-03-09 4.3 4.01 4.26 4.04 600400.0 4.04
2020-03-06 4.66 4.37 4.38 4.64 689200.0 4.64
2020-03-05 4.69 4.4 4.62 4.51 425600.0 4.51
2020-03-04 4.8 4.66 4.73 4.74 313800.0 4.74
2020-03-03 4.86 4.59 4.7 4.65 411200.0 4.65
2020-03-02 4.83 4.5 4.76 4.63 575300.0 4.63
2020-02-28 4.85 4.32 4.37 4.73 650000.0 4.73
2020-02-27 4.8 4.32 4.47 4.73 929900.0 4.73
2020-02-26 5.21 4.61 5.1 4.77 833300.0 4.77
2020-02-25 5.29 4.95 5.01 5.08 918800.0 5.08
2020-02-24 5.07 4.31 4.99 4.92 1136300.0 4.92
2020-02-21 5.5 5.09 5.46 5.25 852500.0 5.25
2020-02-20 5.85 5.31 5.85 5.52 1036000.0 5.52
2020-02-19 6.4 5.82 6.25 5.87 1301900.0 5.87
2020-02-18 6.29 5.99 6.0 6.24 758400.0 6.24