$75.77 -0.17 (%) OSI Systems Inc - NASDAQ

Dec. 6, 2016 | 12:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIS historical data

Date Open High Low Close Volume
12/5/201675.5576.0674.8675.94191,378
12/2/201674.3275.0774.0874.8781,217
12/1/201675.6476.0073.9374.17154,878
11/30/201676.2676.8375.3875.70113,715
11/29/201676.3276.8175.8476.13125,534
11/28/201677.7778.1576.1976.56191,539
11/25/201677.8578.1777.2578.00181,859
11/23/201676.7678.4875.0978.04320,048
11/22/201675.6176.8475.1076.66200,951
11/21/201675.5076.0174.6675.48141,453
11/18/201675.4075.8274.7075.51130,157
11/17/201676.7577.2174.9775.47182,938
11/16/201675.6878.4575.6876.70387,943
11/15/201676.0477.1074.4275.01705,895
11/14/201675.5077.5675.4376.45560,089
11/11/201672.5475.8272.5475.031,599,781
11/10/201671.9373.3571.3672.83689,021
11/9/201666.5771.8566.0070.282,155,281
11/8/201667.7668.1467.1767.64712,419
11/7/201667.5068.9666.5567.86424,068
11/4/201667.0467.2366.1166.18231,076
11/3/201667.8767.8766.6866.70105,242
11/2/201668.2368.7967.3767.52356,437
11/1/201669.9270.7467.3968.47285,126
10/31/201672.4372.4370.0070.13232,666
10/28/201674.9474.9470.8072.26595,135
10/27/201667.0467.0766.0466.34263,991
10/26/201667.1167.4666.0566.59154,232
10/25/201667.6767.7166.2967.1771,573
10/24/201666.8868.2066.7067.45109,758
10/21/201665.7766.3865.6366.2571,660
10/20/201665.8466.4365.8266.2262,408
10/19/201666.0666.2165.2166.2175,800
10/18/201666.6266.6365.2365.86183,623
10/17/201666.5766.6265.8066.25111,944
10/14/201666.4067.0666.1166.63112,568
10/13/201666.5567.0065.8866.41164,664
10/12/201667.0067.4766.7267.03102,204
10/11/201667.2367.2366.0866.98124,588
10/10/201666.5867.4166.4267.15106,002
10/7/201666.9767.2066.1066.45163,512
10/6/201667.0967.4566.4367.16107,183
10/5/201665.8867.4165.8867.22194,490
10/4/201666.5266.7465.5665.99137,188
10/3/201665.1867.1565.0066.52142,347
9/30/201664.5265.5564.0165.38149,183
9/29/201665.6865.6863.8564.49132,124
9/28/201664.9565.2364.2464.76149,629
9/27/201664.5864.9664.4064.64108,841
9/26/201664.9965.7464.4464.5482,407
9/23/201666.1066.3265.4365.46117,093
9/22/201666.1766.2565.1466.10112,965
9/21/201665.5866.1564.7765.57129,056
9/20/201665.1866.0565.0065.44150,164
9/19/201663.4365.5363.4365.11145,443
9/16/201663.2064.0062.6963.43319,399
9/15/201662.6763.7562.6763.33141,955
9/14/201664.2364.3362.2262.80340,915
9/13/201665.3465.9364.3264.37126,455
9/12/201664.0065.3663.9165.33125,580
9/9/201666.2166.6164.1764.19180,927
9/8/201667.4867.4866.5566.84104,817
9/7/201667.2768.1566.8967.01100,260
9/6/201668.5068.5066.7167.08110,098
9/2/201667.6968.4067.0468.37112,815
9/1/201667.3567.7066.8067.55100,628
8/31/201668.2068.4666.9167.06116,497
8/30/201667.6568.6667.6568.24141,727
8/29/201667.5368.0767.5267.7278,016
8/26/201668.2369.1167.5867.6671,341
8/25/201668.3568.9567.7968.43115,793
8/24/201668.1568.7768.0668.43122,023
8/23/201668.1769.1968.0768.43106,456
8/22/201668.0168.9467.9068.47111,328
8/19/201668.0668.8067.1568.46143,121
8/18/201668.0468.7467.1667.99236,276
8/17/201665.8069.4965.0068.23748,432
8/16/201662.3262.3260.5360.65196,904
8/15/201661.3762.5961.3762.36109,820
8/12/201661.3361.7760.9861.46211,256
8/11/201661.1361.3761.0261.17106,646
8/10/201660.1662.3159.7661.21196,737
8/9/201660.9560.9560.3360.35102,863
8/8/201662.0662.4660.4660.75116,946
8/5/201661.7967.1561.2661.85195,362
8/4/201660.6761.9460.6761.45141,127
8/3/201660.3061.0960.3060.72127,967
8/2/201660.6161.0360.0560.55138,108
8/1/201659.4760.9859.4760.74193,677
7/29/201659.4759.5958.4259.47130,988
7/28/201660.2261.0659.5859.7163,704
7/27/201659.2860.1359.2860.1094,174
7/26/201658.5659.6858.3659.42100,079
7/25/201659.2559.2558.1758.64110,453
7/22/201659.2559.8258.4759.42113,087
7/21/201659.6659.7358.8959.3094,354
7/20/201659.5560.1058.8659.7574,476
7/19/201660.4261.5559.4759.5098,719
7/18/201660.6960.6960.0160.36126,789
7/15/201660.9961.4360.6260.66208,928
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center