OSI Systems Inc $67.27

down -0.76


22/8/2014 04:00 PM  |  NASDAQ : OSIS  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIS historical data

Date Open High Low Close Volume
8/22/201468.0268.1267.0067.27243,952
8/21/201467.6568.3866.9568.03149,080
8/20/201467.2068.7466.3567.54229,647
8/19/201466.9467.8966.8867.36262,019
8/18/201467.5967.5966.6166.99226,215
8/15/201468.7768.8866.8567.00173,346
8/14/201467.6468.3667.3568.20218,643
8/13/201466.4067.6465.8367.4299,784
8/12/201466.1866.7565.9066.15114,644
8/11/201467.2567.2565.8466.46142,982
8/8/201467.1168.1066.9167.16153,996
8/7/201467.9568.5066.5666.95154,300
8/6/201466.2668.2865.8167.77200,324
8/5/201466.6267.9865.9966.88111,585
8/4/201466.2467.2365.4967.0298,269
8/1/201466.4167.1565.1166.08125,860
7/31/201466.9568.1465.7666.30130,173
7/30/201467.5968.2166.6967.8892,797
7/29/201466.5967.7166.5967.1377,174
7/28/201466.2666.8665.5866.64293,812
7/25/201465.6366.6465.3866.2470,282
7/24/201465.6866.4665.3166.18108,908
7/23/201466.5966.6365.8066.0977,830
7/22/201466.3867.7066.3066.65114,631
7/21/201466.1166.4265.2166.0996,304
7/18/201463.8866.6963.8866.41157,318
7/17/201463.9565.1563.5563.9797,877
7/16/201464.9665.5864.2664.3081,784
7/15/201465.5165.9264.2764.78109,522
7/14/201465.6465.8564.8365.2983,935
7/11/201464.6665.2964.3164.8467,482
7/10/201464.6265.3964.0664.81128,563
7/9/201464.7766.1864.6665.44118,245
7/8/201465.4365.6364.3864.47570,970
7/7/201466.8567.2965.6565.7579,430
7/3/201467.0867.7766.4467.3541,455
7/2/201467.8368.4066.6666.9298,929
7/1/201467.1068.9967.0568.08153,552
6/30/201466.3166.9265.5566.75105,975
6/27/201465.3666.4165.3666.26504,496
6/26/201465.5665.9564.5965.8086,629
6/25/201464.7765.5064.4765.4295,216
6/24/201466.4867.2265.0465.09136,465
6/23/201465.9467.4465.9066.76264,047
6/20/201464.0764.2863.2463.70167,165
6/19/201464.2764.7363.6063.6672,205
6/18/201463.9464.2663.1164.2177,758
6/17/201462.5364.3262.3064.14388,233
6/16/201462.5062.6661.9862.5395,067
6/13/201462.2262.7562.0062.52159,400
6/12/201462.5262.5361.2061.90337,969
6/11/201461.2062.6361.2062.57205,070
6/10/201462.0262.2261.3661.6087,178
6/9/201461.3363.0061.3362.16385,295
6/6/201460.6061.5360.6061.4789,722
6/5/201457.6960.3357.5360.28110,394
6/4/201457.1757.9157.0957.44106,102
6/3/201457.6557.9056.8357.47154,416
6/2/201457.1858.0256.3258.00128,464
5/30/201457.5558.0756.6456.95109,302
5/29/201458.0758.2157.2957.3677,258
5/28/201457.7257.9656.7057.7090,948
5/27/201457.5458.3357.4557.9797,456
5/23/201456.0156.9955.9056.9782,070
5/22/201455.4656.2755.4655.9173,070
5/21/201455.4155.7054.6555.2969,793
5/20/201455.6055.6054.5755.11122,826
5/19/201454.9456.1454.9355.85132,314
5/16/201455.8355.8354.8955.00174,915
5/15/201455.6056.3054.8555.95159,455
5/14/201456.1956.6755.4255.92143,785
5/13/201458.2058.2056.0556.47237,887
5/12/201456.5258.4556.5258.21130,655
5/9/201454.8156.5354.5956.29117,152
5/8/201455.2056.5855.0055.10116,419
5/7/201455.4255.8754.3555.21253,839
5/6/201456.9857.5155.3455.53131,778
5/5/201457.3357.8856.2657.09102,661
5/2/201457.2158.2856.2457.55202,393
5/1/201455.5357.5854.4957.22292,439
4/30/201455.2157.0052.6855.81234,840
4/29/201457.4057.8856.4657.26102,021
4/28/201457.2857.9456.0056.96134,216
4/25/201458.8558.9056.5457.04173,367
4/24/201460.4260.7858.7059.2870,086
4/23/201461.0361.0359.5659.92125,643
4/22/201460.5961.8860.4560.98123,979
4/21/201461.4362.1660.1160.5997,351
4/17/201460.4662.4859.9761.16121,699
4/16/201459.2961.0959.2860.84125,278
4/15/201458.6159.2457.7658.9996,191
4/14/201459.4660.0357.6058.27186,799
4/11/201458.3159.4557.6658.84120,797
4/10/201460.8661.0658.6558.92141,049
4/9/201460.3461.0959.8261.0284,517
4/8/201460.3261.3659.7260.2293,284
4/7/201460.9761.9659.4660.44131,922
4/4/201462.9062.9060.9861.26122,235
4/3/201463.6064.1161.9162.46100,839
4/2/201461.3463.7261.1263.37167,210
Trading Center