$73.80 +0.56 (%) OSI Systems Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201573.0674.2573.0673.8096,240
3/26/201572.0073.4171.6173.24161,113
3/25/201573.8174.0272.0072.20140,881
3/24/201573.2674.2972.7473.7396,228
3/23/201573.3573.7973.0373.5277,288
3/20/201573.8573.9973.0873.62177,719
3/19/201573.2573.8073.1673.7275,319
3/18/201573.2573.8472.4373.59107,331
3/17/201572.8773.3672.8273.2596,925
3/16/201572.7073.5872.5273.02103,464
3/13/201573.0973.3271.6572.5181,768
3/12/201573.2573.7272.7173.1296,425
3/11/201573.0073.3172.2372.84139,947
3/10/201572.5873.1772.0573.00115,654
3/9/201572.8173.5572.1873.0394,335
3/6/201572.6473.1772.1572.62135,405
3/5/201573.1773.6472.1673.1773,112
3/4/201572.8473.4271.7773.00205,247
3/3/201572.9673.2472.0073.19134,391
3/2/201572.6173.8472.5673.36155,716
2/27/201572.7172.7572.2472.47121,999
2/26/201572.3073.2572.0272.8874,095
2/25/201572.5272.6071.5572.41109,192
2/24/201571.8672.7971.7372.38161,571
2/23/201572.4072.4071.4071.98110,022
2/20/201572.0072.5371.1272.50123,766
2/19/201572.4372.9071.9071.9392,617
2/18/201571.4872.9771.4872.75163,629
2/17/201571.9972.1371.4071.7895,358
2/13/201572.0572.0971.0071.63130,089
2/12/201571.8571.8870.5471.67135,905
2/11/201571.8072.7670.8071.1575,767
2/10/201571.4571.9770.2771.73120,832
2/9/201570.5971.0070.3770.73143,636
2/6/201571.4771.8570.3570.63126,976
2/5/201570.2371.3069.9971.22157,088
2/4/201569.9970.8969.4869.74122,613
2/3/201570.2671.2769.6070.00192,045
2/2/201570.3970.3968.6869.88122,585
1/30/201570.8772.0069.8969.98335,992
1/29/201570.5170.9569.2570.92154,257
1/28/201572.2472.3170.1970.20306,346
1/27/201570.9771.6669.7771.62179,953
1/26/201571.0073.8870.1771.50194,646
1/23/201570.2971.2169.7070.35103,348
1/22/201569.6070.1768.4670.04113,514
1/21/201570.1970.3568.6168.90104,995
1/20/201569.3170.4968.3370.25138,884
1/16/201567.2369.2967.2369.09108,069
1/15/201570.1270.1866.9067.43118,379
1/14/201569.4170.3069.3769.79108,041
1/13/201570.8772.7269.2170.06115,688
1/12/201571.2071.6169.8870.05145,450
1/9/201571.6772.4670.8871.32103,079
1/8/201569.8471.7969.1171.65197,303
1/7/201568.5769.1067.7569.10130,149
1/6/201569.3770.3067.2268.17117,286
1/5/201570.1471.3469.1069.3587,183
1/2/201571.2671.9169.5070.4894,572
12/31/201472.0072.8170.6770.77114,589
12/30/201471.8972.5071.6271.6955,074
12/29/201472.5173.1071.8872.2484,850
12/26/201471.9872.8571.9072.5641,826
12/24/201471.8372.5671.5671.7561,481
12/23/201471.9672.1270.8671.63386,552
12/22/201471.6872.4271.0271.5273,272
12/19/201470.8272.3670.2371.75266,961
12/18/201471.3271.9770.1170.93105,751
12/17/201468.3070.1167.5170.05127,998
12/16/201467.6468.9867.5668.30180,241
12/15/201469.6770.3467.6167.70141,247
12/12/201471.7971.7969.1169.21225,584
12/11/201473.5773.9972.4472.66169,875
12/10/201474.1874.7972.3373.37215,931
12/9/201471.4874.6571.4874.20200,089
12/8/201472.5073.7572.0772.39181,471
12/5/201471.7873.2971.7872.91106,093
12/4/201471.7372.1571.2971.77203,961
12/3/201471.1572.0470.9971.69199,883
12/2/201469.5871.4269.5271.37181,404
12/1/201470.4170.5669.3069.30135,467
11/28/201470.7271.9470.3670.57132,823
11/26/201470.7670.9770.5270.78119,732
11/25/201470.5770.9970.2770.84131,544
11/24/201469.8170.4969.8170.3787,391
11/21/201470.2970.3569.2969.53127,535
11/20/201467.6669.6667.6469.29271,114
11/19/201468.6768.6767.7267.95146,164
11/18/201468.6469.5468.5368.60130,627
11/17/201468.9369.3168.1168.44144,138
11/14/201469.3169.5368.2569.08114,478
11/13/201469.7770.1369.3669.41158,944
11/12/201469.7170.0069.1769.61121,761
11/11/201469.7670.3669.2270.11127,286
11/10/201470.2370.8269.7870.07151,839
11/7/201470.4070.7470.0170.50219,907
11/6/201470.9371.2470.3670.49118,666
11/5/201471.3171.3170.2670.85175,783
11/4/201471.4171.9670.8270.96128,106
11/3/201470.6971.8370.5871.44161,654
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center