Orion Energy Systems Inc (OESX)

OESX
🏛️ 미국 →
8.76
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.60 3.74 3.59 3.62 0.3M
2021-12-30 3.48 3.65 3.48 3.59 0.3M
2021-12-29 3.58 3.62 3.47 3.49 0.2M
2021-12-28 3.51 3.69 3.51 3.54 0.2M
2021-12-27 3.57 3.63 3.51 3.52 0.2M
2021-12-23 3.63 3.63 3.54 3.59 0.2M
2021-12-22 3.54 3.63 3.51 3.57 0.3M
2021-12-21 3.47 3.59 3.42 3.51 0.4M
2021-12-20 3.39 3.45 3.31 3.42 0.2M
2021-12-17 3.30 3.54 3.26 3.41 1.2M
2021-12-16 3.37 3.45 3.24 3.30 0.4M
2021-12-15 3.37 3.45 3.25 3.37 0.5M
2021-12-14 3.45 3.55 3.36 3.40 0.3M
2021-12-13 3.75 3.82 3.42 3.45 0.6M
2021-12-10 3.82 3.85 3.73 3.79 0.3M
2021-12-09 3.68 3.86 3.68 3.77 0.1M
2021-12-08 3.56 3.81 3.56 3.75 0.3M
2021-12-07 3.50 3.76 3.49 3.60 0.2M
2021-12-06 3.50 3.56 3.41 3.49 0.2M
2021-12-03 3.61 3.65 3.46 3.49 0.1M
2021-12-02 3.45 3.66 3.45 3.59 0.3M
2021-12-01 3.79 3.83 3.45 3.45 0.1M
2021-11-30 3.84 3.88 3.66 3.77 0.2M
2021-11-29 3.63 3.90 3.60 3.83 0.3M
2021-11-26 3.65 3.65 3.50 3.62 0.1M
2021-11-24 3.52 3.68 3.50 3.65 0.1M
2021-11-23 3.65 3.75 3.55 3.57 0.1M
2021-11-22 3.71 3.80 3.50 3.64 0.2M
2021-11-19 3.92 3.96 3.72 3.72 0.2M
2021-11-18 4.17 4.17 3.91 3.94 0.2M
2021-11-17 4.18 4.19 4.07 4.08 0.1M
2021-11-16 4.26 4.27 4.16 4.20 0.1M
2021-11-15 4.17 4.26 4.13 4.26 0.1M
2021-11-12 4.11 4.19 4.10 4.17 0.1M
2021-11-11 4.20 4.24 4.09 4.13 0.1M
2021-11-10 4.33 4.49 4.00 4.15 0.3M
2021-11-09 4.61 4.62 4.42 4.56 0.2M
2021-11-08 4.34 4.59 4.34 4.57 0.2M
2021-11-05 4.37 4.39 4.28 4.31 0.1M
2021-11-04 4.42 4.43 4.31 4.35 0.1M
2021-11-03 4.33 4.41 4.33 4.39 0.1M
2021-11-02 4.29 4.36 4.23 4.33 0.1M
2021-11-01 4.10 4.29 4.10 4.27 0.1M
2021-10-29 4.03 4.13 4.03 4.09 0.1M
2021-10-28 3.98 4.10 3.98 4.05 0.1M
2021-10-27 3.96 4.04 3.95 3.97 0.1M
2021-10-26 4.07 4.07 3.90 3.98 0.1M
2021-10-25 3.99 4.10 3.96 4.06 0.1M
2021-10-22 4.06 4.08 3.96 3.96 0.1M
2021-10-21 4.14 4.18 4.08 4.09 0.1M
2021-10-20 4.28 4.29 4.11 4.16 0.1M
2021-10-19 4.23 4.28 4.16 4.27 0.1M
2021-10-18 4.12 4.24 4.11 4.18 0.1M
2021-10-15 4.15 4.27 4.11 4.17 0.2M
2021-10-14 4.00 4.17 3.96 4.11 0.4M
2021-10-13 3.97 4.00 3.91 3.99 0.1M
2021-10-12 3.86 3.97 3.81 3.96 0.1M
2021-10-11 3.90 3.96 3.85 3.85 0.1M
2021-10-08 3.95 4.01 3.93 3.95 0.3M
2021-10-07 3.85 4.00 3.82 3.95 0.1M
2021-10-06 3.79 3.88 3.73 3.78 0.1M
2021-10-05 3.82 3.92 3.78 3.80 0.1M
2021-10-04 3.92 3.95 3.80 3.82 0.1M
2021-10-01 3.91 3.97 3.80 3.91 0.1M
2021-09-30 3.92 3.99 3.85 3.89 0.1M
2021-09-29 3.99 4.05 3.90 3.91 0.1M
2021-09-28 4.00 4.09 3.96 3.99 0.5M
2021-09-27 3.92 4.03 3.92 3.98 0.2M
2021-09-24 3.93 4.02 3.90 3.94 0.1M
2021-09-23 3.97 4.01 3.92 3.94 0.2M
2021-09-22 4.00 4.04 3.94 3.96 0.1M
2021-09-21 3.96 4.06 3.88 3.96 0.1M
2021-09-20 3.83 3.93 3.65 3.93 0.3M
2021-09-17 3.88 4.02 3.70 3.72 1.4M
2021-09-16 3.96 4.02 3.79 3.85 0.3M
2021-09-15 4.00 4.09 3.90 3.98 0.4M
2021-09-14 3.98 4.10 3.90 3.98 0.6M
2021-09-13 4.13 4.15 3.94 3.97 0.3M
2021-09-10 4.21 4.28 4.10 4.13 0.1M
2021-09-09 4.31 4.38 4.21 4.22 0.1M
2021-09-08 4.37 4.38 4.22 4.34 0.1M
2021-09-07 4.40 4.54 4.33 4.37 0.2M
2021-09-03 4.42 4.49 4.36 4.39 0.0M
2021-09-02 4.50 4.54 4.42 4.45 0.1M
2021-09-01 4.59 4.62 4.45 4.51 0.1M
2021-08-31 4.46 4.60 4.42 4.55 0.1M
2021-08-30 4.59 4.65 4.39 4.43 0.1M
2021-08-27 4.51 4.64 4.51 4.57 0.1M
2021-08-26 4.56 4.64 4.50 4.51 0.0M
2021-08-25 4.56 4.62 4.50 4.56 0.1M
2021-08-24 4.54 4.72 4.50 4.59 0.1M
2021-08-23 4.25 4.62 4.25 4.50 0.1M
2021-08-20 4.19 4.45 4.18 4.25 0.2M
2021-08-19 4.31 4.39 4.21 4.23 0.1M
2021-08-18 4.31 4.55 4.31 4.42 0.2M
2021-08-17 4.40 4.44 4.27 4.28 0.1M
2021-08-16 4.69 4.70 4.37 4.45 0.3M
2021-08-13 4.91 4.91 4.70 4.71 0.1M
2021-08-12 5.00 5.01 4.78 4.93 0.1M
2021-08-11 4.95 5.02 4.82 5.00 0.1M
2021-08-10 5.06 5.08 4.88 4.92 0.2M
2021-08-09 5.03 5.11 4.92 5.01 0.1M
2021-08-06 5.06 5.12 4.94 5.01 0.1M
2021-08-05 5.03 5.15 4.90 5.05 0.1M
2021-08-04 4.88 5.09 4.87 4.98 0.1M
2021-08-03 4.91 4.93 4.71 4.92 0.2M
2021-08-02 5.07 5.10 4.90 4.90 0.1M
2021-07-30 4.98 5.10 4.98 5.01 0.1M
2021-07-29 4.94 5.10 4.90 5.04 0.1M
2021-07-28 4.98 5.04 4.87 4.91 0.1M
2021-07-27 4.95 5.01 4.85 4.94 0.1M
2021-07-26 5.01 5.07 4.89 4.95 0.2M
2021-07-23 5.09 5.09 4.87 5.01 0.1M
2021-07-22 5.20 5.21 5.01 5.03 0.1M
2021-07-21 5.10 5.25 5.10 5.24 0.1M
2021-07-20 4.88 5.13 4.81 5.07 0.2M
2021-07-19 4.77 4.97 4.70 4.89 0.2M
2021-07-16 5.08 5.09 4.88 4.90 0.1M
2021-07-15 4.96 5.01 4.88 5.00 0.2M
2021-07-14 5.27 5.31 5.01 5.03 0.1M
2021-07-13 5.24 5.31 5.11 5.21 0.2M
2021-07-12 5.24 5.37 5.10 5.33 0.2M
2021-07-09 5.29 5.30 5.11 5.20 0.1M
2021-07-08 5.00 5.27 4.91 5.24 0.2M
2021-07-07 5.21 5.24 4.95 5.12 0.6M
2021-07-06 5.51 5.54 5.19 5.20 0.3M
2021-07-02 5.59 5.68 5.41 5.48 0.1M
2021-07-01 5.74 5.85 5.56 5.61 0.1M
2021-06-30 5.89 5.90 5.61 5.73 0.2M
2021-06-29 6.20 6.29 5.86 5.91 0.3M
2021-06-28 5.92 6.37 5.92 6.20 0.4M
2021-06-25 5.71 5.94 5.60 5.83 3.8M
2021-06-24 5.81 5.90 5.65 5.74 0.4M
2021-06-23 5.67 5.82 5.62 5.77 0.2M
2021-06-22 5.46 5.70 5.33 5.67 0.2M
2021-06-21 5.63 5.63 5.43 5.48 0.2M
2021-06-18 5.52 5.70 5.46 5.60 0.5M
2021-06-17 5.70 5.78 5.50 5.60 0.2M
2021-06-16 5.67 5.73 5.57 5.72 0.2M
2021-06-15 5.61 5.75 5.47 5.65 0.2M
2021-06-14 5.84 5.93 5.61 5.61 0.2M
2021-06-11 5.92 5.99 5.81 5.85 0.1M
2021-06-10 6.09 6.10 5.90 5.92 0.1M
2021-06-09 6.00 6.19 5.94 6.07 0.2M
2021-06-08 6.00 6.02 5.89 5.96 0.2M
2021-06-07 6.00 6.01 5.92 5.99 0.3M
2021-06-04 6.00 6.09 5.91 5.98 0.2M
2021-06-03 6.00 6.15 5.93 6.01 0.4M
2021-06-02 6.03 6.16 5.75 6.08 0.7M
2021-06-01 6.48 6.78 6.41 6.74 0.2M
2021-05-28 6.58 6.59 6.30 6.41 0.2M
2021-05-27 6.34 6.58 6.24 6.53 0.2M
2021-05-26 6.02 6.34 5.98 6.33 0.2M
2021-05-25 6.09 6.21 6.00 6.00 0.2M
2021-05-24 6.17 6.17 6.00 6.03 0.2M
2021-05-21 6.08 6.20 6.01 6.12 0.1M
2021-05-20 5.82 6.04 5.82 5.99 0.2M
2021-05-19 5.74 5.86 5.62 5.82 0.1M
2021-05-18 5.80 5.99 5.76 5.87 0.1M
2021-05-17 5.89 5.93 5.70 5.84 0.1M
2021-05-14 5.76 5.97 5.57 5.91 0.2M
2021-05-13 5.43 5.65 5.42 5.62 0.2M
2021-05-12 5.35 5.55 5.30 5.40 0.2M
2021-05-11 5.38 5.59 5.19 5.43 0.3M
2021-05-10 5.70 5.82 5.51 5.57 0.2M
2021-05-07 5.78 5.84 5.62 5.65 0.2M
2021-05-06 5.80 5.87 5.63 5.75 0.2M
2021-05-05 5.80 5.98 5.75 5.83 0.2M
2021-05-04 5.76 5.83 5.52 5.75 0.3M
2021-05-03 6.12 6.12 5.80 5.85 0.2M
2021-04-30 6.07 6.23 5.95 6.02 0.2M
2021-04-29 6.38 6.40 6.06 6.17 0.2M
2021-04-28 6.24 6.29 6.16 6.24 0.2M
2021-04-27 6.35 6.35 6.23 6.29 0.1M
2021-04-26 6.35 6.47 6.25 6.30 0.3M
2021-04-23 6.13 6.42 5.97 6.36 0.3M
2021-04-22 6.33 6.38 6.07 6.09 0.3M
2021-04-21 6.10 6.28 6.00 6.26 0.4M
2021-04-20 6.10 6.25 5.78 5.86 0.2M
2021-04-19 6.32 6.33 5.95 6.14 0.2M
2021-04-16 6.54 6.54 6.17 6.31 0.2M
2021-04-15 6.68 6.68 6.30 6.48 0.2M
2021-04-14 6.66 6.77 6.53 6.54 0.2M
2021-04-13 6.43 6.71 6.16 6.69 0.4M
2021-04-12 6.63 6.63 6.38 6.46 0.1M
2021-04-09 6.74 6.76 6.55 6.66 0.2M
2021-04-08 6.86 6.90 6.69 6.80 0.2M
2021-04-07 6.74 7.07 6.66 6.76 0.2M
2021-04-06 7.04 7.20 6.90 6.97 0.2M
2021-04-05 7.30 7.30 7.04 7.06 0.3M
2021-04-01 7.03 7.24 6.96 7.17 0.2M
2021-03-31 7.00 7.09 6.77 6.96 0.3M
2021-03-30 6.56 7.00 6.37 6.90 0.3M
2021-03-29 7.01 7.03 6.41 6.62 0.3M
2021-03-26 7.21 7.41 6.90 7.13 0.3M
2021-03-25 7.04 7.22 6.51 7.14 0.4M
2021-03-24 7.61 7.78 7.19 7.21 0.2M
2021-03-23 7.98 8.10 7.41 7.46 0.4M
2021-03-22 8.11 8.23 7.82 8.02 0.2M
2021-03-19 7.69 8.09 7.56 8.08 0.4M
2021-03-18 8.05 8.19 7.66 7.73 0.2M
2021-03-17 8.00 8.22 7.83 8.18 0.2M
2021-03-16 8.63 8.65 7.98 8.05 0.2M
2021-03-15 8.73 8.73 8.47 8.58 0.2M
2021-03-12 8.80 8.88 8.38 8.73 0.2M
2021-03-11 8.47 8.94 8.24 8.94 0.3M
2021-03-10 8.32 8.61 7.96 8.27 0.3M
2021-03-09 7.61 8.51 7.61 8.27 0.4M
2021-03-08 7.77 7.91 7.29 7.29 0.2M
2021-03-05 7.80 7.80 6.88 7.70 0.5M
2021-03-04 8.10 8.26 7.39 7.64 0.4M
2021-03-03 8.55 8.69 8.09 8.11 0.4M
2021-03-02 8.96 9.02 8.45 8.51 0.2M
2021-03-01 8.65 9.05 8.45 8.99 0.3M
2021-02-26 8.54 8.59 7.86 8.40 0.5M
2021-02-25 9.15 9.20 8.58 8.61 0.3M
2021-02-24 9.06 9.29 8.82 9.19 0.2M
2021-02-23 9.35 9.40 8.52 9.05 0.4M
2021-02-22 9.72 10.00 9.52 9.57 0.4M
2021-02-19 9.72 10.11 9.64 9.89 0.4M
2021-02-18 9.21 9.73 9.15 9.62 0.5M
2021-02-17 9.55 9.68 9.06 9.42 0.3M
2021-02-16 9.97 10.15 9.47 9.64 0.6M
2021-02-12 10.02 10.22 9.77 9.98 0.5M
2021-02-11 10.98 10.98 8.77 10.01 2.0M
2021-02-10 11.75 11.98 10.93 11.14 0.4M
2021-02-09 11.15 11.75 10.94 11.67 0.5M
2021-02-08 10.59 11.15 10.55 10.97 0.4M
2021-02-05 10.45 10.52 10.14 10.52 0.1M
2021-02-04 10.17 10.60 10.03 10.47 0.2M
2021-02-03 10.25 10.39 9.94 10.15 0.2M
2021-02-02 10.11 10.31 9.81 10.17 0.3M
2021-02-01 9.96 10.09 9.53 9.96 0.1M
2021-01-29 10.44 10.51 9.75 9.79 0.2M
2021-01-28 9.70 10.50 9.70 10.40 0.3M
2021-01-27 10.37 10.45 9.44 9.74 0.6M
2021-01-26 10.84 11.06 10.50 10.54 0.2M
2021-01-25 10.93 10.99 10.14 10.65 0.3M
2021-01-22 11.20 11.20 10.32 11.01 0.5M
2021-01-21 10.98 11.54 10.60 11.46 0.7M
2021-01-20 11.00 11.13 10.58 11.01 0.3M
2021-01-19 10.70 10.97 10.46 10.95 0.5M
2021-01-15 10.74 10.75 10.06 10.47 0.3M
2021-01-14 10.87 11.21 10.71 10.93 0.2M
2021-01-13 10.97 11.09 10.56 10.66 0.6M
2021-01-12 10.48 10.97 10.33 10.94 0.3M
2021-01-11 10.69 10.98 9.77 10.36 0.6M
2021-01-08 11.40 11.80 10.54 10.80 0.5M
2021-01-07 10.47 11.20 10.47 11.15 0.6M
2021-01-06 9.78 10.87 9.78 10.28 0.5M
2021-01-05 9.50 9.81 9.41 9.73 0.3M
2021-01-04 9.90 9.99 9.16 9.54 0.2M