Orion Energy

OESX
🏛️ usa →
8.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.83 8.83 8.42 8.76 0.0M
2025-09-29 8.60 8.90 8.03 8.90 0.0M
2025-09-26 8.60 8.73 8.46 8.70 0.0M
2025-09-25 8.36 8.80 8.36 8.76 0.0M
2025-09-24 8.69 8.93 8.31 8.82 0.0M
2025-09-23 8.58 9.13 8.57 8.80 0.0M
2025-09-22 8.90 8.90 7.85 8.58 0.0M
2025-09-19 9.05 9.23 8.75 9.19 0.0M
2025-09-18 9.60 9.70 8.46 9.22 0.0M
2025-09-17 10.00 10.00 9.12 9.14 0.0M
2025-09-16 9.50 10.00 9.45 9.83 0.0M
2025-09-15 9.00 9.44 8.96 9.44 0.0M
2025-09-12 8.98 9.01 8.76 8.91 0.0M
2025-09-11 8.75 9.09 8.54 8.84 0.0M
2025-09-10 8.01 8.85 8.01 8.77 0.0M
2025-09-09 7.29 7.94 7.18 7.91 0.0M
2025-09-08 7.26 7.46 7.26 7.38 0.0M
2025-09-05 7.08 7.45 7.08 7.26 0.0M
2025-09-04 7.10 7.39 7.10 7.35 0.0M
2025-09-03 7.04 7.44 7.03 7.40 0.0M
2025-09-02 7.08 7.50 7.04 7.04 0.0M
2025-08-29 7.00 7.36 6.87 6.93 0.0M
2025-08-28 6.93 7.32 6.79 6.81 0.0M
2025-08-27 7.19 7.45 6.78 6.93 0.0M
2025-08-26 7.43 7.68 7.17 7.31 0.0M
2025-08-25 6.21 7.49 6.21 7.36 0.1M
2025-08-22 5.88 6.58 5.60 6.21 0.0M
2025-08-21 6.02 6.23 5.80 5.95 0.0M
2025-08-20 6.11 6.30 5.70 6.02 0.0M
2025-08-19 6.26 6.42 6.11 6.31 0.0M
2025-08-18 6.21 6.31 6.11 6.20 0.0M
2025-08-15 6.11 6.33 6.10 6.15 0.0M
2025-08-14 6.60 6.60 6.06 6.33 0.0M
2025-08-13 6.78 6.79 6.37 6.41 0.0M
2025-08-12 6.80 6.80 6.51 6.74 0.0M
2025-08-11 7.10 7.56 6.80 6.89 0.0M
2025-08-08 6.34 7.10 6.30 6.78 0.0M
2025-08-07 6.70 6.86 6.25 6.54 0.0M
2025-08-06 6.20 7.80 6.04 6.90 0.2M
2025-08-05 5.80 5.94 5.69 5.70 0.0M
2025-08-04 5.80 5.95 5.70 5.82 0.0M
2025-08-01 6.00 6.00 5.75 5.90 0.0M
2025-07-31 6.00 6.00 5.80 5.97 0.0M
2025-07-30 6.10 6.35 5.90 6.10 0.0M
2025-07-29 5.90 6.00 5.82 6.00 0.0M
2025-07-28 6.00 6.10 5.85 6.00 0.0M
2025-07-25 5.98 6.15 5.95 5.98 0.0M
2025-07-24 6.16 6.16 5.91 5.94 0.0M
2025-07-23 6.10 6.20 6.05 6.15 0.0M
2025-07-22 6.10 6.15 5.95 6.10 0.0M
2025-07-21 6.00 6.10 5.77 5.79 0.0M
2025-07-18 5.60 5.80 5.58 5.64 0.0M
2025-07-17 5.74 5.80 5.60 5.61 0.0M
2025-07-16 5.80 5.80 5.59 5.64 0.0M
2025-07-15 5.81 6.07 5.80 5.84 0.0M
2025-07-14 6.50 6.50 5.50 5.80 0.0M
2025-07-11 6.20 6.55 6.20 6.41 0.0M
2025-07-10 6.20 6.20 6.02 6.20 0.0M
2025-07-09 6.10 6.20 6.10 6.16 0.0M
2025-07-08 6.30 6.30 6.10 6.10 0.0M
2025-07-07 6.30 6.70 6.10 6.10 0.0M
2025-07-03 5.71 6.50 5.70 6.10 0.0M
2025-07-02 6.20 6.20 5.91 5.91 0.0M
2025-07-01 6.00 6.32 5.96 6.01 0.0M
2025-06-30 6.45 6.67 5.93 6.00 0.0M
2025-06-27 6.90 6.90 6.00 6.25 0.0M
2025-06-26 6.07 6.90 5.71 6.80 0.0M
2025-06-25 6.00 6.05 5.85 5.92 0.0M
2025-06-24 5.83 5.92 5.83 5.92 0.0M
2025-06-23 5.90 6.10 5.80 5.87 0.0M
2025-06-20 5.80 5.88 5.80 5.88 0.0M
2025-06-18 5.60 5.70 5.55 5.68 0.0M
2025-06-17 5.72 5.72 5.55 5.55 0.0M
2025-06-16 5.85 5.85 5.69 5.69 0.0M
2025-06-13 5.90 5.92 5.79 5.79 0.0M
2025-06-12 6.20 6.20 5.90 5.93 0.0M
2025-06-11 5.97 6.25 5.90 6.07 0.0M
2025-06-10 5.75 6.00 5.71 5.95 0.0M
2025-06-09 5.80 5.88 5.65 5.70 0.0M
2025-06-06 5.96 6.15 5.83 5.84 0.0M
2025-06-05 6.10 6.10 5.90 5.90 0.0M
2025-06-04 6.78 6.78 6.00 6.06 0.0M
2025-06-03 6.50 6.80 6.40 6.77 0.0M
2025-06-02 6.67 6.67 6.47 6.48 0.0M
2025-05-30 6.80 7.02 6.30 6.71 0.0M
2025-05-29 6.95 6.99 6.81 6.81 0.0M
2025-05-28 7.00 7.10 6.90 6.90 0.0M
2025-05-27 6.89 7.17 6.83 6.90 0.0M
2025-05-23 7.17 7.17 6.70 6.95 0.0M
2025-05-22 6.83 7.17 6.83 6.94 0.0M
2025-05-21 7.40 7.40 6.80 6.86 0.0M
2025-05-20 6.90 7.55 6.90 7.25 0.0M
2025-05-19 7.10 7.90 7.00 7.07 0.0M
2025-05-16 7.08 8.10 7.08 7.39 0.0M
2025-05-15 7.20 7.45 6.91 7.40 0.0M
2025-05-14 7.20 7.20 6.91 6.91 0.0M
2025-05-13 6.80 7.20 6.80 7.18 0.0M
2025-05-12 6.99 7.30 6.80 6.83 0.0M
2025-05-09 7.20 7.30 6.72 6.75 0.0M
2025-05-08 6.95 7.29 6.95 7.14 0.0M
2025-05-07 7.40 7.50 6.92 7.05 0.0M
2025-05-06 7.44 7.44 7.00 7.10 0.0M
2025-05-05 8.00 8.00 7.11 7.11 0.0M
2025-05-02 7.50 7.80 7.41 7.60 0.0M
2025-05-01 7.66 8.10 7.24 7.26 0.0M
2025-04-30 7.66 8.03 7.50 7.80 0.0M
2025-04-29 7.30 8.10 7.29 7.50 0.0M
2025-04-28 7.11 7.30 7.10 7.20 0.0M
2025-04-25 7.08 7.35 7.05 7.30 0.0M
2025-04-24 0.72 0.74 0.68 0.72 0.1M
2025-04-23 0.78 0.81 0.72 0.72 1.0M
2025-04-22 0.77 0.80 0.74 0.79 1.5M
2025-04-21 0.70 0.78 0.70 0.76 1.9M
2025-04-17 0.71 0.79 0.70 0.71 0.8M
2025-04-16 0.70 0.74 0.70 0.71 0.0M
2025-04-15 0.73 0.77 0.70 0.72 0.3M
2025-04-14 0.75 0.75 0.70 0.70 0.0M
2025-04-11 0.70 0.76 0.70 0.72 0.1M
2025-04-10 0.66 0.80 0.65 0.71 1.2M
2025-04-09 0.70 0.71 0.65 0.68 0.1M
2025-04-08 0.73 0.73 0.68 0.68 0.0M
2025-04-07 0.69 0.72 0.69 0.69 0.0M
2025-04-04 0.74 0.74 0.70 0.71 0.1M
2025-04-03 0.72 0.76 0.72 0.74 0.0M
2025-04-02 0.75 0.76 0.73 0.74 0.0M
2025-04-01 0.72 0.77 0.72 0.73 0.0M
2025-03-31 0.75 0.77 0.72 0.72 0.0M
2025-03-28 0.73 0.77 0.72 0.76 0.0M
2025-03-27 0.72 0.78 0.72 0.76 0.0M
2025-03-26 0.71 0.76 0.71 0.75 0.1M
2025-03-25 0.76 0.79 0.72 0.75 0.1M
2025-03-24 0.79 0.80 0.74 0.76 0.1M
2025-03-21 0.75 0.79 0.74 0.79 0.0M
2025-03-20 0.75 0.78 0.73 0.75 0.0M
2025-03-19 0.74 0.74 0.72 0.73 0.0M
2025-03-18 0.75 0.77 0.73 0.73 0.0M
2025-03-17 0.79 0.79 0.74 0.74 0.0M
2025-03-14 0.75 0.80 0.75 0.75 0.0M
2025-03-13 0.75 0.80 0.75 0.75 0.0M
2025-03-12 0.78 0.80 0.75 0.77 0.0M
2025-03-11 0.79 0.80 0.74 0.75 0.0M
2025-03-10 0.82 0.82 0.76 0.77 0.0M
2025-03-07 0.79 0.81 0.78 0.80 0.0M
2025-03-06 0.80 0.82 0.74 0.79 0.1M
2025-03-05 0.82 0.84 0.78 0.81 0.0M
2025-03-04 0.80 0.83 0.79 0.81 0.1M
2025-03-03 0.91 0.91 0.83 0.83 0.1M
2025-02-28 0.90 0.94 0.88 0.90 0.0M
2025-02-27 0.90 0.95 0.89 0.93 0.1M
2025-02-26 0.87 0.91 0.85 0.91 0.0M
2025-02-25 0.88 0.89 0.85 0.87 0.0M
2025-02-24 0.93 0.93 0.88 0.89 0.0M
2025-02-21 0.90 0.93 0.89 0.90 0.1M
2025-02-20 0.88 0.97 0.85 0.89 0.4M
2025-02-19 0.83 0.85 0.80 0.84 0.1M
2025-02-18 0.82 0.85 0.82 0.83 0.1M
2025-02-14 0.80 0.83 0.79 0.83 0.0M
2025-02-13 0.82 0.82 0.79 0.81 0.0M
2025-02-12 0.82 0.83 0.79 0.80 0.0M
2025-02-11 0.82 0.83 0.75 0.81 0.2M
2025-02-10 0.83 0.85 0.82 0.83 0.1M
2025-02-07 0.81 0.83 0.79 0.80 0.0M
2025-02-06 0.81 0.83 0.79 0.81 0.0M
2025-02-05 0.81 0.83 0.79 0.81 0.0M
2025-02-04 0.81 0.81 0.78 0.81 0.0M
2025-02-03 0.80 0.81 0.80 0.81 0.0M
2025-01-31 0.81 0.82 0.78 0.79 0.0M
2025-01-30 0.80 0.81 0.78 0.79 0.0M
2025-01-29 0.80 0.83 0.78 0.79 0.0M
2025-01-28 0.82 0.83 0.80 0.80 0.0M
2025-01-27 0.77 0.81 0.77 0.80 0.0M
2025-01-24 0.81 0.82 0.78 0.80 0.0M
2025-01-23 0.82 0.82 0.78 0.80 0.1M
2025-01-22 0.81 0.82 0.77 0.78 0.1M
2025-01-21 0.84 0.85 0.82 0.82 0.1M
2025-01-17 0.83 0.84 0.82 0.84 0.0M
2025-01-16 0.83 0.87 0.83 0.84 0.1M
2025-01-15 0.86 0.89 0.82 0.84 0.1M
2025-01-14 0.82 0.87 0.81 0.83 0.0M
2025-01-13 0.83 0.85 0.82 0.82 0.0M
2025-01-10 0.83 0.85 0.82 0.84 0.0M
2025-01-08 0.87 0.87 0.82 0.84 0.0M
2025-01-07 0.84 0.87 0.82 0.83 0.0M
2025-01-06 0.84 0.85 0.81 0.84 0.0M
2025-01-03 0.85 0.87 0.81 0.84 0.3M
2025-01-02 0.80 0.85 0.80 0.85 0.1M