Orion Energy Systems Stock Price History
NASDAQ: OESXConsumer DiscretionaryBuilding ProductsUSD
25.83-0.98 (-3.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OESX price history at a glance
The price history for Orion Energy Systems (OESX) on this page begins on December 17, 2007, when the stock closed at $190.00; it most recently closed at $25.83 on October 5, 2026. The highest price in this record is $224.60, reached on December 24, 2007; the latest close is 88.5% below that peak. Across the 18 complete calendar years in the table, OESX finished higher in 4 and lower in 14. Its best year was 2019 (+368.6%) and its worst was 2008 (-72.4%).
Over roughly 19 years the share price changed -86.4%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, OESX has gained 223.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $224.60
- Date of high
- Dec 24, 2007
- Low since 2007
- $5.30
- Date of low
- Dec 24, 2018
- 52-week high
- $31.65
- 52-week low
- $7.99
- IPO year
- 2015
- Last close
- $25.83
OESX returns
1 week
-15.14%
1 month
-6.41%
3 months
+149.57%
6 months
+176.55%
Year to date
+67.95%
1 year
+223.28%
3 years
+139.17%
5 years
-38.06%
OESX price return, excluding dividends.
OESX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.83 | +73.01% |
| 2025 | 14.93 | +77.74% |
| 2024 | 8.40 | -3.45% |
| 2023 | 8.70 | -52.20% |
| 2022 | 18.20 | -49.72% |
| 2021 | 36.20 | -63.32% |
| 2020 | 98.70 | +200.91% |
| 2019 | 32.80 | +368.57% |
| 2018 | 7.00 | -20.45% |
| 2017 | 8.80 | -59.45% |
| 2016 | 21.70 | 0.00% |
| 2015 | 21.70 | -59.13% |
| 2014 | 53.10 | -22.37% |
| 2013 | 68.40 | +282.12% |
| 2012 | 17.90 | -39.32% |
| 2011 | 29.50 | -11.68% |
| 2010 | 33.40 | -23.92% |
| 2009 | 43.90 | -18.40% |
| 2008 | 53.80 | -72.41% |
| 2007* | 195.00 | +2.63% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
OESX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.82 | 27.45 | 25.58 | 25.83 | -3.66% | |
| 27.11 | 27.63 | 26.31 | 26.81 | -1.74% | |
| 28.40 | 29.42 | 27.09 | 27.29 | -3.93% | |
| 30.01 | 30.14 | 28.13 | 28.40 | -5.49% | |
| 30.44 | 30.85 | 29.47 | 30.05 | -1.28% | |
| 30.99 | 31.50 | 29.86 | 30.44 | -0.94% | |
| 30.50 | 31.65 | 29.06 | 30.73 | +0.75% | |
| 30.61 | 31.65 | 30.12 | 30.50 | +0.23% | |
| 30.68 | 31.00 | 29.22 | 30.43 | -0.10% | |
| 30.50 | 31.32 | 30.01 | 30.46 | -0.42% | |
| 29.00 | 30.60 | 28.50 | 30.59 | +4.58% | |
| 28.25 | 30.60 | 28.10 | 29.25 | +2.92% | |
| 28.84 | 29.36 | 28.23 | 28.42 | -2.13% | |
| 28.10 | 29.04 | 27.31 | 29.04 | +4.65% | |
| 27.55 | 29.49 | 27.13 | 27.75 | +0.91% | |
| 26.94 | 27.96 | 26.75 | 27.50 | +1.89% | |
| 28.25 | 28.64 | 26.55 | 26.99 | -3.47% | |
| 26.47 | 29.20 | 26.47 | 27.96 | +3.90% | |
| 27.73 | 29.09 | 26.38 | 26.91 | +6.41% | |
| 26.90 | 27.09 | 25.00 | 25.29 | -7.19% | |
| 27.56 | 29.55 | 26.85 | 27.25 | -4.02% | |
| 27.31 | 29.03 | 26.72 | 28.39 | +2.86% | |
| 30.45 | 31.00 | 27.26 | 27.60 | -9.57% | |
| 25.96 | 30.75 | 25.70 | 30.52 | +22.08% | |
| 23.23 | 25.12 | 23.10 | 25.00 | +7.85% | |
| 22.44 | 23.54 | 21.96 | 23.18 | +6.43% | |
| 22.26 | 22.96 | 21.50 | 21.78 | -1.98% | |
| 22.61 | 23.44 | 22.08 | 22.22 | -3.35% | |
| 25.96 | 25.96 | 20.90 | 22.99 | -13.25% | |
| 26.67 | 27.37 | 25.93 | 26.50 | -0.49% | |
| 25.00 | 26.63 | 24.44 | 26.63 | +6.35% | |
| 24.00 | 25.80 | 24.00 | 25.04 | +0.08% | |
| 21.37 | 25.70 | 21.37 | 25.02 | +19.20% | |
| 19.92 | 21.20 | 19.71 | 20.99 | +5.85% | |
| 19.24 | 20.10 | 18.92 | 19.83 | +3.99% | |
| 18.30 | 19.50 | 18.11 | 19.07 | +2.42% | |
| 19.23 | 19.72 | 18.06 | 18.62 | -2.41% | |
| 19.35 | 19.98 | 19.07 | 19.08 | -1.04% | |
| 19.40 | 20.13 | 18.38 | 19.28 | -0.36% | |
| 19.34 | 19.71 | 18.77 | 19.35 | +0.26% | |
| 20.59 | 20.75 | 19.01 | 19.30 | -6.27% | |
| 19.75 | 20.80 | 19.53 | 20.59 | +4.25% | |
| 19.38 | 20.74 | 18.77 | 19.75 | +3.13% | |
| 19.69 | 20.00 | 17.33 | 19.15 | -2.79% | |
| 17.74 | 19.75 | 17.07 | 19.70 | +12.06% | |
| 16.58 | 19.93 | 16.17 | 17.58 | +9.46% | |
| 13.67 | 17.50 | 13.51 | 16.06 | +54.42% | |
| 10.24 | 10.99 | 9.87 | 10.40 | +1.56% | |
| 10.12 | 10.50 | 9.95 | 10.24 | +1.39% | |
| 10.00 | 10.19 | 9.92 | 10.10 | +1.71% | |
| 9.79 | 10.15 | 9.71 | 9.93 | +3.44% | |
| 10.21 | 10.21 | 9.51 | 9.60 | -6.89% | |
| 10.32 | 10.91 | 10.16 | 10.31 | -0.19% | |
| 10.00 | 10.61 | 10.00 | 10.33 | +1.97% | |
| 10.51 | 10.58 | 10.10 | 10.13 | -3.15% | |
| 10.33 | 10.70 | 10.26 | 10.46 | +1.55% | |
| 10.50 | 10.63 | 10.11 | 10.30 | -3.74% | |
| 10.66 | 10.83 | 10.45 | 10.70 | +1.81% | |
| 10.53 | 11.58 | 10.35 | 10.51 | +0.96% | |
| 11.17 | 11.36 | 10.30 | 10.41 | -5.19% | |
| 10.19 | 11.13 | 10.19 | 10.98 | +8.39% | |
| 10.22 | 10.59 | 9.81 | 10.13 | -0.39% | |
| 10.35 | 10.36 | 10.17 | 10.17 | -1.07% | |
| 10.23 | 10.85 | 10.00 | 10.28 | -0.68% | |
| 10.67 | 11.10 | 10.00 | 10.35 | -2.36% | |
| 10.92 | 11.05 | 10.37 | 10.60 | -1.12% | |
| 10.36 | 10.91 | 9.92 | 10.72 | +1.90% | |
| 12.10 | 12.10 | 10.41 | 10.52 | -13.56% | |
| 11.95 | 12.17 | 11.63 | 12.17 | +4.11% | |
| 12.37 | 12.66 | 11.52 | 11.69 | -4.02% | |
| 11.75 | 12.47 | 11.74 | 12.18 | +4.19% | |
| 11.80 | 12.57 | 11.44 | 11.69 | -1.35% | |
| 11.32 | 11.90 | 10.86 | 11.85 | +4.68% | |
| 9.89 | 11.34 | 9.78 | 11.32 | +15.75% | |
| 9.79 | 9.83 | 9.52 | 9.78 | +2.19% | |
| 9.58 | 9.62 | 9.30 | 9.57 | +0.42% | |
| 9.56 | 9.81 | 9.13 | 9.53 | -1.14% | |
| 9.75 | 9.84 | 9.45 | 9.64 | -1.83% | |
| 9.53 | 9.82 | 9.08 | 9.82 | +1.34% | |
| 9.43 | 9.90 | 9.17 | 9.69 | +3.75% | |
| 8.71 | 9.50 | 8.58 | 9.34 | +7.11% | |
| 9.72 | 9.72 | 8.59 | 8.72 | -6.74% | |
| 9.14 | 9.99 | 9.14 | 9.35 | -1.16% | |
| 9.37 | 9.73 | 9.13 | 9.46 | +1.28% | |
| 9.53 | 9.63 | 9.22 | 9.34 | -3.21% | |
| 9.46 | 10.38 | 9.12 | 9.65 | +2.01% | |
| 9.42 | 9.47 | 8.74 | 9.46 | -0.63% | |
| 9.37 | 9.63 | 9.00 | 9.52 | +3.93% | |
| 9.06 | 10.00 | 8.80 | 9.16 | +0.44% | |
| 9.66 | 9.66 | 8.97 | 9.12 | -3.80% | |
| 9.99 | 9.99 | 9.40 | 9.48 | -5.11% | |
| 9.62 | 10.30 | 9.60 | 9.99 | +5.16% | |
| 9.76 | 10.13 | 9.46 | 9.50 | -2.56% | |
| 10.74 | 11.13 | 9.67 | 9.75 | -8.71% | |
| 10.48 | 11.88 | 10.22 | 10.68 | +8.21% | |
| 9.67 | 10.24 | 9.46 | 9.87 | -0.10% | |
| 9.12 | 10.13 | 9.11 | 9.88 | +8.93% | |
| 8.80 | 9.24 | 8.80 | 9.07 | +2.25% | |
| 8.80 | 8.98 | 8.75 | 8.87 | +1.03% | |
| 8.93 | 9.12 | 8.74 | 8.78 | -3.41% | |
| 9.36 | 9.36 | 8.90 | 9.09 | -2.05% | |
| 9.57 | 9.60 | 9.18 | 9.28 | -4.13% | |
| 9.44 | 9.68 | 9.41 | 9.68 | +2.54% | |
| 9.52 | 9.56 | 9.36 | 9.44 | -0.32% | |
| 9.58 | 9.69 | 9.35 | 9.47 | -1.46% | |
| 9.88 | 9.99 | 9.55 | 9.61 | -2.73% | |
| 9.45 | 10.30 | 9.41 | 9.88 | +6.81% | |
| 9.10 | 9.52 | 9.00 | 9.25 | +1.98% | |
| 9.38 | 9.38 | 8.82 | 9.07 | -3.30% | |
| 9.37 | 9.50 | 9.25 | 9.38 | +2.51% | |
| 9.14 | 9.72 | 9.06 | 9.15 | +0.11% | |
| 9.08 | 9.64 | 8.96 | 9.14 | +0.33% | |
| 9.07 | 9.35 | 9.05 | 9.11 | +0.22% | |
| 9.03 | 9.51 | 8.91 | 9.09 | +0.33% | |
| 9.20 | 9.35 | 8.92 | 9.06 | -1.63% | |
| 9.28 | 9.68 | 9.16 | 9.21 | -0.43% | |
| 9.24 | 9.60 | 9.20 | 9.25 | -0.11% | |
| 9.49 | 9.64 | 9.25 | 9.26 | -2.53% | |
| 9.33 | 9.65 | 9.27 | 9.50 | +3.37% | |
| 9.40 | 10.06 | 9.00 | 9.19 | -2.03% | |
| 9.52 | 9.82 | 9.22 | 9.38 | -1.78% | |
| 9.51 | 9.76 | 9.30 | 9.55 | -0.42% | |
| 10.11 | 10.25 | 9.56 | 9.59 | -4.20% | |
| 9.74 | 10.24 | 9.60 | 10.01 | +3.73% | |
| 9.27 | 9.74 | 9.16 | 9.65 | +3.54% | |
| 9.57 | 9.63 | 9.14 | 9.32 | -0.21% | |
| 9.61 | 10.10 | 8.65 | 9.34 | -2.30% | |
| 9.75 | 9.83 | 9.41 | 9.56 | -3.14% | |
| 9.73 | 9.96 | 9.42 | 9.87 | +4.44% | |
| 9.97 | 10.19 | 9.25 | 9.45 | -4.83% | |
| 9.24 | 10.11 | 9.15 | 9.93 | +7.35% | |
| 9.00 | 9.25 | 8.83 | 9.25 | +2.10% | |
| 8.89 | 10.29 | 8.89 | 9.06 | +3.66% | |
| 8.93 | 9.32 | 8.74 | 8.74 | -2.13% | |
| 9.25 | 9.75 | 8.84 | 8.93 | -3.15% | |
| 9.50 | 9.51 | 9.21 | 9.22 | -4.36% | |
| 9.73 | 10.24 | 9.60 | 9.64 | -2.63% | |
| 10.23 | 11.00 | 9.61 | 9.90 | -1.39% | |
| 9.58 | 10.76 | 9.48 | 10.04 | +5.13% | |
| 9.27 | 9.83 | 9.27 | 9.55 | +2.03% | |
| 9.23 | 9.42 | 9.02 | 9.36 | +0.97% | |
| 9.50 | 9.78 | 9.20 | 9.27 | -4.14% | |
| 9.65 | 9.85 | 9.32 | 9.67 | -1.02% | |
| 9.75 | 9.98 | 9.50 | 9.77 | +1.45% | |
| 9.88 | 10.02 | 9.51 | 9.63 | -0.62% | |
| 9.70 | 9.85 | 9.22 | 9.69 | -0.10% | |
| 9.89 | 10.01 | 9.56 | 9.70 | -2.51% | |
| 10.28 | 10.28 | 9.49 | 9.95 | -3.68% | |
| 10.40 | 10.79 | 10.33 | 10.33 | +1.27% | |
| 10.50 | 10.58 | 9.62 | 10.20 | -5.73% | |
| 10.83 | 11.04 | 10.35 | 10.82 | -2.17% | |
| 11.17 | 11.69 | 10.90 | 11.06 | -2.81% | |
| 11.06 | 12.18 | 11.05 | 11.38 | +5.18% | |
| 10.55 | 10.92 | 10.36 | 10.82 | -0.55% | |
| 10.99 | 11.60 | 10.88 | 10.88 | -2.16% | |
| 11.50 | 11.62 | 10.99 | 11.12 | -4.30% | |
| 11.87 | 12.16 | 11.25 | 11.62 | -2.43% | |
| 11.77 | 12.38 | 11.38 | 11.91 | +0.17% | |
| 11.35 | 11.89 | 11.35 | 11.89 | +4.76% | |
| 12.10 | 12.10 | 11.08 | 11.35 | -6.20% | |
| 11.91 | 12.40 | 11.73 | 12.10 | +1.94% | |
| 12.87 | 12.87 | 11.65 | 11.87 | -7.77% | |
| 12.94 | 13.01 | 12.50 | 12.87 | +0.23% | |
| 13.18 | 13.47 | 12.30 | 12.84 | -0.93% | |
| 12.92 | 13.50 | 12.82 | 12.96 | +0.39% | |
| 14.28 | 14.35 | 12.78 | 12.91 | -9.66% | |
| 14.38 | 14.47 | 14.03 | 14.29 | +2.07% | |
| 14.13 | 14.30 | 13.66 | 14.00 | -1.27% | |
| 14.00 | 14.19 | 13.43 | 14.18 | +1.29% | |
| 13.93 | 14.36 | 13.01 | 14.00 | +5.90% | |
| 14.11 | 14.33 | 13.11 | 13.22 | -4.82% | |
| 14.51 | 14.51 | 13.12 | 13.89 | -3.81% | |
| 15.12 | 15.16 | 14.43 | 14.44 | -3.22% | |
| 15.10 | 15.10 | 14.53 | 14.92 | -1.58% | |
| 15.50 | 15.98 | 14.52 | 15.16 | -17.43% | |
| 17.27 | 18.64 | 17.27 | 18.36 | +6.31% | |
| 17.15 | 17.99 | 17.01 | 17.27 | +0.99% | |
| 16.24 | 17.86 | 15.90 | 17.10 | +4.52% | |
| 17.12 | 17.12 | 15.57 | 16.36 | -3.48% | |
| 17.10 | 17.35 | 16.77 | 16.95 | -1.74% | |
| 17.55 | 17.98 | 16.68 | 17.25 | -1.60% | |
| 18.36 | 18.64 | 17.15 | 17.53 | -3.36% | |
| 16.99 | 18.50 | 16.30 | 18.14 | +8.82% | |
| 17.55 | 17.55 | 16.53 | 16.67 | -3.42% | |
| 17.53 | 18.02 | 16.97 | 17.26 | -0.46% | |
| 17.03 | 17.60 | 16.50 | 17.34 | +4.08% | |
| 14.80 | 17.32 | 14.80 | 16.66 | +14.82% | |
| 16.95 | 16.95 | 14.00 | 14.51 | -14.65% | |
| 16.67 | 17.00 | 16.08 | 17.00 | +4.74% | |
| 16.78 | 17.20 | 16.18 | 16.23 | -3.16% | |
| 18.10 | 18.63 | 16.47 | 16.76 | -6.37% | |
| 17.37 | 18.12 | 16.60 | 17.90 | +4.62% | |
| 15.02 | 17.49 | 14.93 | 17.11 | +14.60% | |
| 15.43 | 16.04 | 14.69 | 14.93 | -2.93% | |
| 15.01 | 15.38 | 14.71 | 15.38 | +2.53% | |
| 15.29 | 15.65 | 14.75 | 15.00 | -2.15% | |
| 15.71 | 15.80 | 15.00 | 15.33 | -3.04% | |
| 16.06 | 16.06 | 15.02 | 15.81 | -1.13% | |
| 15.64 | 16.80 | 15.02 | 15.99 | +3.23% | |
| 15.77 | 15.83 | 15.13 | 15.49 | -1.65% | |
| 15.58 | 16.29 | 15.35 | 15.75 | -2.42% | |
| 16.64 | 16.64 | 15.17 | 16.14 | -3.58% | |
| 16.42 | 17.15 | 16.28 | 16.74 | -1.01% | |
| 14.74 | 17.00 | 14.44 | 16.91 | +14.72% | |
| 14.91 | 15.49 | 14.30 | 14.74 | -3.66% | |
| 17.22 | 17.38 | 15.15 | 15.30 | -13.46% | |
| 17.36 | 17.93 | 16.46 | 17.68 | +0.45% | |
| 18.27 | 18.27 | 16.78 | 17.60 | -4.66% | |
| 17.63 | 18.60 | 17.29 | 18.46 | +4.71% | |
| 18.00 | 18.18 | 17.40 | 17.63 | -3.03% | |
| 16.65 | 18.50 | 16.52 | 18.18 | +10.72% | |
| 18.00 | 18.39 | 16.19 | 16.42 | -8.22% | |
| 17.00 | 18.18 | 17.00 | 17.89 | +6.74% | |
| 16.48 | 17.01 | 16.11 | 16.76 | +3.08% | |
| 16.50 | 16.75 | 16.00 | 16.26 | -1.33% | |
| 15.63 | 16.56 | 15.01 | 16.48 | +3.84% | |
| 15.67 | 16.00 | 15.30 | 15.87 | +2.32% | |
| 14.24 | 15.83 | 14.21 | 15.51 | +9.92% | |
| 14.33 | 15.49 | 13.39 | 14.11 | -0.77% | |
| 15.59 | 16.09 | 13.54 | 14.22 | -4.18% | |
| 14.75 | 15.06 | 13.28 | 14.84 | +1.09% | |
| 15.00 | 15.68 | 14.28 | 14.68 | -2.39% | |
| 15.25 | 15.80 | 14.89 | 15.04 | +0.40% | |
| 15.45 | 15.98 | 14.97 | 14.98 | -2.54% | |
| 14.49 | 15.75 | 14.49 | 15.37 | +7.94% | |
| 13.49 | 14.24 | 12.86 | 14.24 | +6.43% | |
| 12.61 | 13.46 | 11.42 | 13.38 | +3.72% | |
| 13.64 | 13.65 | 12.70 | 12.90 | -3.08% | |
| 12.89 | 13.50 | 12.66 | 13.31 | +4.97% | |
| 10.50 | 13.10 | 10.50 | 12.68 | +24.56% | |
| 9.64 | 10.23 | 9.02 | 10.18 | +2.93% | |
| 8.36 | 9.90 | 8.36 | 9.89 | +18.44% | |
| 8.65 | 9.01 | 8.35 | 8.35 | -7.43% | |
| 9.19 | 9.21 | 8.76 | 9.02 | -3.84% | |
| 9.50 | 9.89 | 8.97 | 9.38 | -3.30% | |
| 9.55 | 9.80 | 9.55 | 9.70 | +2.21% | |
| 9.64 | 9.64 | 9.14 | 9.49 | -1.56% | |
| 9.99 | 9.99 | 9.64 | 9.64 | -3.50% | |
| 10.01 | 10.10 | 9.65 | 9.99 | -0.30% | |
| 9.65 | 10.27 | 9.33 | 10.02 | +5.70% | |
| 9.20 | 9.64 | 9.15 | 9.48 | +2.05% | |
| 9.00 | 9.33 | 8.75 | 9.29 | +1.75% | |
| 9.64 | 9.64 | 9.12 | 9.13 | -3.18% | |
| 9.49 | 9.68 | 9.10 | 9.43 | -2.68% | |
| 8.97 | 9.69 | 8.91 | 9.69 | +7.91% | |
| 9.32 | 9.32 | 8.75 | 8.98 | -5.67% | |
| 9.79 | 10.07 | 9.00 | 9.52 | -3.35% | |
| 9.77 | 9.89 | 9.55 | 9.85 | +0.82% | |
| 9.27 | 10.00 | 8.82 | 9.77 | +5.74% | |
| 8.06 | 9.25 | 7.99 | 9.24 | +14.93% | |
| 7.99 | 8.14 | 7.99 | 8.04 | +0.63% | |
| 8.04 | 8.04 | 7.91 | 7.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OESX chart for longer ranges.