U.S. markets closed

Orion Energy Systems, Inc. (OESX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.8702-0.0098 (-1.11%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.88500.90000.86100.87020.870255,380
27 mar 20240.88000.90000.88000.88000.880016,000
26 mar 20240.86000.90000.86000.86000.860066,800
25 mar 20240.90000.93000.86000.87000.8700114,300
22 mar 20240.89000.92000.89000.91000.910015,800
21 mar 20240.93000.93000.90000.90000.900020,200
20 mar 20240.90000.92000.90000.90000.900031,000
19 mar 20240.89000.93000.89000.90000.900043,500
18 mar 20240.90000.92000.90000.90000.900020,500
15 mar 20240.89000.93000.89000.90000.900071,500
14 mar 20240.93000.94000.90000.90000.900044,700
13 mar 20240.91000.95000.91000.91000.910012,100
12 mar 20240.92000.96000.91000.93000.930093,700
11 mar 20240.92000.96000.91000.91000.910011,800
08 mar 20240.92000.96000.90000.95000.950031,700
07 mar 20240.95000.96000.89000.89000.8900110,300
06 mar 20240.95000.97000.93000.94000.940018,800
05 mar 20240.92000.97000.91000.93000.930013,500
04 mar 20240.92000.94000.90000.93000.930059,500
01 mar 20240.95000.99000.93000.94000.940045,300
29 feb 20240.99000.99000.94000.94000.940021,100
28 feb 20240.94001.00000.94000.98000.98008,100
27 feb 20240.98001.01000.95000.96000.960034,200
26 feb 20240.99001.01000.94000.95000.950020,100
23 feb 20240.99001.00000.95000.96000.960064,400
22 feb 20240.99001.01000.98000.98000.980032,300
21 feb 20240.98001.01000.98001.00001.000013,100
20 feb 20241.02001.04000.99001.00001.000028,000
16 feb 20241.02001.05001.02001.04001.040020,100
15 feb 20241.03001.06001.02001.02001.020025,000
14 feb 20241.01001.04000.99001.04001.040034,400
13 feb 20241.02001.04001.01001.01001.01008,600
12 feb 20241.03001.07001.02001.03001.030022,600
09 feb 20241.05001.15001.01001.03001.030097,600
08 feb 20241.20001.22000.99001.07001.0700158,000
07 feb 20241.05001.20001.05001.19001.190077,300
06 feb 20240.99001.04000.99001.01001.010040,500
05 feb 20241.00001.03001.00001.00001.00007,900
02 feb 20241.02001.05001.00001.02001.020022,400
01 feb 20241.02001.04000.99001.03001.030050,300
31 ene 20241.06001.06001.02001.02001.020024,700
30 ene 20241.06001.13001.05001.07001.070033,700
29 ene 20241.07001.15001.06001.09001.090059,400
26 ene 20241.11001.15001.07001.08001.080040,300
25 ene 20241.18001.22001.11001.12001.120031,600
24 ene 20241.14001.20001.13001.15001.150034,400
23 ene 20241.11001.14001.11001.11001.110039,800
22 ene 20241.05001.11001.04001.08001.080055,100
19 ene 20241.09001.09001.03001.07001.070039,700
18 ene 20241.09001.09001.03001.03001.030056,700
17 ene 20241.05001.06001.03001.05001.050029,300
16 ene 20241.08001.08001.01001.03001.030040,400
12 ene 20241.08001.25001.07001.07001.070085,500
11 ene 20240.98001.07000.95001.07001.0700148,000
10 ene 20240.95000.98000.93000.96000.960035,900
09 ene 20240.98000.99000.94000.96000.960011,500
08 ene 20240.99000.99000.96000.99000.990023,700
05 ene 20240.97000.99000.95000.98000.980054,900
04 ene 20240.94000.98000.92000.98000.980076,100
03 ene 20240.92000.95000.90000.95000.950020,100
02 ene 20240.90000.94000.87000.91000.910039,200
29 dic 20230.90000.90000.85000.87000.8700107,500
28 dic 20230.89000.94000.88000.88000.880079,800
27 dic 20230.91000.93000.87000.88000.8800150,700
26 dic 20230.90000.92000.89000.90000.900057,400
22 dic 20230.91000.93000.90000.91000.910037,400
21 dic 20230.93000.94000.91000.91000.910077,000
20 dic 20230.96000.98000.93000.94000.9400120,100
19 dic 20230.90000.97000.87000.96000.960079,100
18 dic 20230.86000.93000.86000.90000.9000213,500
15 dic 20230.87000.89000.87000.89000.890096,700
14 dic 20230.83000.87000.83000.87000.870043,300
13 dic 20230.88000.88000.81000.83000.8300318,600
12 dic 20230.84000.86000.82000.84000.840080,900
11 dic 20230.87000.87000.82000.84000.8400351,400
08 dic 20230.90000.91000.88000.88000.8800110,300
07 dic 20230.93000.94000.88000.90000.900032,700
06 dic 20230.84000.93000.83000.90000.90001,540,600
05 dic 20230.90000.90000.86000.86000.8600461,800
04 dic 20230.88000.91000.88000.91000.9100116,700
01 dic 20230.91000.92000.88000.91000.9100307,500
30 nov 20230.91000.94000.87000.89000.8900245,000
29 nov 20230.92000.95000.89000.91000.9100219,800
28 nov 20230.89000.91000.86000.86000.860077,100
27 nov 20230.90000.92000.86000.86000.860080,600
24 nov 20230.88000.93000.88000.93000.930018,100
22 nov 20230.90000.93000.89000.90000.900075,700
21 nov 20230.93000.93000.90000.91000.910069,800
20 nov 20230.90000.96000.90000.93000.930029,400
17 nov 20230.97000.97000.90000.92000.920014,800
16 nov 20230.96000.97000.90000.93000.9300281,000
15 nov 20230.94000.97000.94000.96000.960044,200
14 nov 20230.95000.99000.94000.94000.940050,300
13 nov 20230.95000.99000.94000.95000.950041,400
10 nov 20230.97001.02000.95000.96000.9600119,100
09 nov 20231.00001.02000.95000.98000.9800143,200
08 nov 20231.01001.01000.96001.00001.000044,700
07 nov 20231.07001.07001.01001.02001.020059,800
06 nov 20231.10001.10001.02001.02001.020075,000
03 nov 20231.04001.09001.00001.07001.070057,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...