ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orion Energy Syst (NQ: OESX )

0.8749 +0.0149 (+1.73%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 0.8798 0.8897 0.8600 0.8749 20,326 +0.01(+1.73%)
Aug 28, 2024 0.8700 0.8899 0.8600 0.8600 66,627 -0.01(-1.15%)
Aug 27, 2024 0.8899 0.8999 0.8700 0.8700 7,566 -0.00(-0.49%)
Aug 26, 2024 0.8730 0.9000 0.8700 0.8743 30,992 +0.00(+0.38%)
Aug 23, 2024 0.9000 0.9199 0.8700 0.8710 77,980 -0.02(-2.13%)
Aug 22, 2024 0.8899 0.9199 0.8898 0.8900 26,238 -0.01(-0.60%)
Aug 21, 2024 0.9298 0.9300 0.8900 0.8954 10,097 -0.03(-2.72%)
Aug 20, 2024 0.8900 0.9398 0.8900 0.9204 27,372 -0.01(-1.03%)
Aug 19, 2024 0.9100 0.9496 0.9100 0.9300 14,214 +0.05(+5.68%)
Aug 16, 2024 0.9300 0.9398 0.8610 0.8800 81,279 -0.04(-3.87%)
Aug 15, 2024 0.9600 0.9600 0.9100 0.9154 22,030 -0.01(-1.57%)
Aug 14, 2024 0.9500 1.000 0.9000 0.9300 67,924 -0.05(-5.55%)
Aug 13, 2024 0.9500 0.9898 0.9401 0.9846 17,714 +0.01(+1.53%)
Aug 12, 2024 0.9800 0.9899 0.9400 0.9698 47,977 -0.01(-1.04%)
Aug 09, 2024 0.9700 1.016 0.9500 0.9800 42,223 -0.02(-2.00%)
Aug 08, 2024 0.9800 1.020 0.9800 1.000 10,653 +0.02(+2.49%)
Aug 07, 2024 1.090 1.090 0.9601 0.9757 117,530 -0.08(-7.95%)
Aug 06, 2024 1.050 1.080 1.030 1.060 48,611 +0.02(+1.92%)
Aug 05, 2024 1.030 1.070 1.020 1.040 40,936 -0.02(-1.89%)
Aug 02, 2024 1.090 1.090 1.050 1.060 16,705 -0.03(-2.75%)
Aug 01, 2024 1.080 1.099 1.050 1.090 34,014 +0.01(+0.93%)
Jul 31, 2024 1.030 1.090 1.030 1.080 47,585 +0.05(+4.85%)
Jul 30, 2024 1.032 1.050 1.030 1.030 14,718 +0.01(+0.98%)
Jul 29, 2024 1.060 1.064 1.020 1.020 41,762 -0.05(-4.67%)
Jul 26, 2024 1.040 1.075 1.025 1.070 27,252 +0.04(+3.88%)
Jul 25, 2024 1.020 1.060 1.020 1.030 28,419 -0.01(-1.44%)
Jul 24, 2024 1.020 1.050 1.010 1.045 31,061 +0.02(+2.45%)
Jul 23, 2024 1.020 1.042 1.010 1.020 16,777 -0.01(-1.45%)
Jul 22, 2024 1.030 1.040 1.010 1.035 40,446 +0.00(+0.49%)
Jul 19, 2024 1.020 1.040 1.010 1.030 12,181 +0.00(+0.00%)
Jul 18, 2024 1.050 1.060 1.010 1.030 26,895 +0.01(+0.98%)
Jul 17, 2024 1.050 1.070 1.020 1.020 61,225 -0.03(-2.86%)
Jul 16, 2024 1.050 1.070 1.039 1.050 84,171 +0.00(+0.00%)
Jul 15, 2024 1.040 1.090 1.040 1.050 61,383 -0.02(-1.87%)
Jul 12, 2024 1.090 1.100 1.025 1.070 71,624 +0.01(+0.94%)
Jul 11, 2024 1.000 1.080 1.000 1.060 192,403 +0.05(+4.95%)
Jul 10, 2024 0.9900 1.035 0.9894 1.010 41,889 -0.01(-0.98%)
Jul 09, 2024 1.010 1.042 1.001 1.020 82,591 -0.00(-0.49%)
Jul 08, 2024 1.090 1.090 1.000 1.025 57,787 -0.05(-4.21%)
Jul 05, 2024 0.9700 1.100 0.9700 1.070 141,508 +0.07(+6.47%)
Jul 03, 2024 1.020 1.040 0.9802 1.005 80,040 -0.01(-0.50%)
Jul 02, 2024 1.030 1.074 0.9863 1.010 101,295 -0.03(-2.88%)
Jul 01, 2024 1.110 1.120 1.030 1.040 164,653 -0.07(-6.31%)
Jun 28, 2024 1.200 1.240 1.110 1.110 183,043 -0.12(-9.76%)
Jun 27, 2024 1.210 1.260 1.190 1.230 69,853 +0.03(+2.50%)
Jun 26, 2024 1.290 1.290 1.181 1.200 81,163 -0.03(-2.44%)
Jun 25, 2024 1.250 1.400 1.230 1.230 203,702 +0.04(+3.36%)
Jun 24, 2024 1.480 1.500 1.170 1.190 251,081 -0.34(-22.22%)
Jun 21, 2024 1.420 1.530 1.350 1.530 142,938 +0.05(+3.38%)
Jun 20, 2024 1.180 1.490 1.180 1.480 448,954 +0.30(+25.42%)
Jun 18, 2024 1.110 1.200 1.093 1.180 164,139 +0.09(+8.26%)
Jun 17, 2024 1.160 1.170 1.050 1.090 60,334 -0.06(-5.13%)
Jun 14, 2024 1.170 1.180 1.125 1.149 99,335 -0.00(-0.09%)
Jun 13, 2024 1.040 1.171 1.040 1.150 108,541 +0.09(+8.50%)
Jun 12, 2024 1.090 1.090 1.050 1.060 40,591 -0.03(-2.76%)
Jun 11, 2024 1.040 1.145 1.040 1.090 44,576 +0.01(+0.93%)
Jun 10, 2024 1.120 1.185 1.050 1.080 47,828 -0.01(-0.92%)
Jun 07, 2024 1.150 1.170 1.050 1.090 76,736 -0.06(-5.22%)
Jun 06, 2024 1.150 1.200 1.110 1.150 154,336 +0.09(+8.49%)
Jun 05, 2024 0.9900 1.080 0.9700 1.060 44,924 -0.01(-0.93%)
Jun 04, 2024 1.050 1.100 1.020 1.070 42,582 +0.01(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.