$54.69 -0.86 (%) OSI Systems Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIS historical data

Date Open High Low Close Volume
2/9/201655.2056.0253.7154.69248,149
2/8/201655.3856.0553.7955.55361,352
2/5/201656.0356.3755.3755.85501,469
2/4/201653.9156.3953.1056.19279,535
2/3/201655.2556.2352.5054.37452,780
2/2/201655.0055.5554.2955.25530,058
2/1/201654.1056.5254.0055.40577,624
1/29/201652.0655.4551.0054.821,280,513
1/28/201658.1358.5048.1952.023,596,599
1/27/201679.7579.7575.0176.25306,219
1/26/201675.9780.7175.9780.09257,451
1/25/201678.3478.5075.8175.98286,608
1/22/201680.4880.4877.6878.50342,858
1/21/201681.4281.6179.3879.63338,323
1/20/201683.6583.6578.9781.05338,600
1/19/201685.0885.2283.0284.27237,904
1/15/201681.0084.2880.4584.24284,519
1/14/201680.7983.0879.7082.90161,915
1/13/201683.9686.2480.1080.61115,371
1/12/201683.1383.9081.6783.71182,991
1/11/201682.5082.9380.9182.31125,537
1/8/201686.0586.2181.8782.18160,354
1/7/201686.6687.4884.7785.73123,750
1/6/201686.3988.3384.9087.82337,737
1/5/201686.6987.6985.9587.47159,595
1/4/201687.2287.2285.5586.28227,313
12/31/201589.9690.2988.6488.6697,908
12/30/201590.5291.4387.7990.09122,862
12/29/201591.0891.5090.3090.85208,442
12/28/201591.6691.9090.5390.61129,745
12/24/201591.7292.8291.1391.7977,135
12/23/201592.7292.7291.1291.9091,229
12/22/201591.7492.4290.3792.09137,580
12/21/201590.9591.7490.5591.51112,182
12/18/201590.5191.4389.8990.24456,919
12/17/201591.9592.3890.8990.9681,900
12/16/201592.0992.0990.7791.6779,320
12/15/201591.2792.1990.6391.5387,938
12/14/201589.8091.1989.1891.01192,727
12/11/201590.0990.6189.3389.87159,691
12/10/201590.4691.5989.7891.31111,768
12/9/201592.4692.9289.5090.30141,323
12/8/201592.8293.5490.5193.0995,032
12/7/201593.9394.2893.2893.7889,179
12/4/201593.3495.2792.4894.18107,396
12/3/201595.1695.9292.9593.11111,979
12/2/201595.5096.7594.6095.05220,199
12/1/201593.6095.2493.4595.17125,611
11/30/201593.5094.2093.2393.63183,658
11/27/201593.5894.8692.5293.8571,245
11/25/201594.8295.4593.2293.51213,035
11/24/201595.5595.5593.6894.52244,766
11/23/201596.0296.5794.5995.74208,660
11/20/201593.9796.1392.9195.50459,530
11/19/201592.7494.0091.6393.92325,494
11/18/201586.4593.2386.4593.04767,955
11/17/201585.3085.9084.4585.34117,533
11/16/201583.0185.1183.0185.01108,623
11/13/201582.5384.0282.0082.7373,917
11/12/201584.0084.1382.9182.9770,173
11/11/201584.2285.1584.0384.2049,802
11/10/201584.2384.7083.5584.1178,123
11/9/201585.2685.2683.8284.2267,676
11/6/201584.2385.7683.7185.4785,720
11/5/201585.0085.4484.3084.5664,607
11/4/201584.5085.0083.6584.9874,095
11/3/201583.3084.8083.1184.70155,558
11/2/201586.3786.3783.5383.55118,960
10/30/201584.9186.5884.7986.18255,089
10/29/201584.3985.4583.0683.97108,284
10/28/201584.0785.4583.4985.44110,760
10/27/201583.5084.6883.0083.72159,017
10/26/201583.7284.3582.6883.4996,678
10/23/201584.1884.5882.1083.6181,810
10/22/201582.7283.6282.0183.29134,695
10/21/201583.1983.1981.8082.1191,327
10/20/201583.7283.9682.6282.73131,539
10/19/201582.5283.9082.2883.4275,927
10/16/201584.4485.0082.4582.9791,953
10/15/201582.6684.0881.8084.0883,900
10/14/201582.7583.4282.0282.54127,570
10/13/201582.8784.4282.7483.04128,583
10/12/201582.8183.4882.4383.11107,153
10/9/201582.1783.4382.1782.7166,479
10/8/201582.2382.6381.6282.5888,892
10/7/201580.3182.6980.3182.00129,310
10/6/201580.4080.7879.2079.76119,068
10/5/201579.2080.5179.1680.32108,452
10/2/201575.9978.3075.9678.30141,023
10/1/201576.9477.1975.6076.4293,321
9/30/201576.6677.7175.8976.96131,854
9/29/201577.3577.7775.7576.00138,242
9/28/201578.2278.5177.1277.29102,795
9/25/201578.7279.2177.9178.22131,087
9/24/201578.4178.7077.5078.53134,638
9/23/201577.8078.8177.6678.63112,541
9/22/201578.1878.5277.3978.04129,293
9/21/201578.8679.2878.2878.82138,039
9/18/201576.6978.3976.4478.36283,141
9/17/201577.6579.2077.1277.88228,574
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center