$64.49 -0.27 (%) OSI Systems Inc - NASDAQ

Sep. 29, 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
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
7/14/201660.1260.6559.6760.38157,585
7/13/201659.7759.9359.2059.87133,198
7/12/201658.9559.9058.9459.50140,789
7/11/201658.2258.7058.0058.63111,485
7/8/201656.3857.8356.1757.69119,023
7/7/201656.7657.0155.8155.92118,022
7/6/201656.4557.1855.7656.43106,704
7/5/201657.8858.2556.4356.67167,760
7/1/201658.0258.5557.4758.25270,542
6/30/201655.7358.2055.7258.13237,898
6/29/201656.0856.0855.1455.80205,767
6/28/201655.0855.8954.7655.41350,990
6/27/201654.6854.8254.2254.66302,552
6/24/201655.0055.3554.2055.11495,380
6/23/201656.2356.4055.6755.95128,961
6/22/201657.8457.8455.2355.73261,273
6/21/201653.3757.8053.3757.48999,767
6/20/201652.4453.5152.4452.68127,912
6/17/201652.1052.2951.5051.88330,320
6/16/201651.8052.3751.5352.0095,378
6/15/201653.2153.2152.1352.29162,144
6/14/201651.4052.9451.0352.90199,568
6/13/201651.9452.3751.1151.46161,068
6/10/201652.3952.8851.6851.76111,952
6/9/201653.5453.5452.1753.01125,628
6/8/201653.1053.9852.9853.91108,549
6/7/201653.6953.8252.7353.1298,762
6/6/201652.4953.9852.4153.58112,602
6/3/201652.6652.9251.7652.33176,181
6/2/201652.6153.3452.1052.8079,989
6/1/201653.0253.3752.0652.91132,572
5/31/201651.7753.3851.6653.28315,183
5/27/201651.6452.1451.3551.72144,570
5/26/201651.2052.1450.9751.81114,948
5/25/201650.7951.5950.3551.27177,557
5/24/201649.9050.7549.2150.53439,627
5/23/201650.0150.5849.0049.44176,852
5/20/201649.2550.3349.2550.05329,888
5/19/201650.0950.8848.8249.16241,843
5/18/201649.8150.9649.7950.26172,854
5/17/201650.4151.2649.7650.15237,765
5/16/201650.0151.0449.6850.41171,426
5/13/201650.1850.5649.4549.79231,449
5/12/201650.7051.0049.6550.39167,753
5/11/201651.5551.6750.2950.77160,757
5/10/201651.0151.6750.6151.48182,022
5/9/201651.8553.2750.7450.98339,464
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center