$70.08 +0.29 (%) OSI Systems Inc - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIS historical data

Date Open High Low Close Volume
7/30/201568.7870.5368.7869.7994,586
7/29/201568.1869.5468.1869.0868,574
7/28/201568.6268.6267.1468.31158,118
7/27/201568.3168.7867.9768.2357,143
7/24/201569.7970.5268.5668.67126,920
7/23/201570.1770.8969.6069.98138,515
7/22/201570.3670.6869.6270.28178,633
7/21/201571.1671.6770.2270.54196,136
7/20/201572.0272.2571.2171.5197,149
7/17/201572.0072.2671.6371.76102,235
7/16/201572.1372.6071.6672.0068,022
7/15/201571.7872.0771.0771.71113,422
7/14/201571.8071.9771.5271.7596,785
7/13/201571.6372.1471.3371.75102,897
7/10/201570.0671.5269.4071.4283,227
7/9/201570.8671.4369.1269.79138,125
7/8/201570.0771.2669.7670.12139,860
7/7/201571.2171.3269.8970.60191,195
7/6/201570.4571.2370.3271.07128,155
7/2/201571.0671.9070.6370.8485,532
7/1/201571.2771.6870.2571.17116,330
6/30/201571.1971.9569.5070.7988,607
6/29/201572.7072.9170.3870.5699,064
6/26/201573.2573.4272.4273.05199,891
6/25/201573.7473.8272.7773.0398,478
6/24/201574.1874.1873.2773.6565,549
6/23/201573.5274.4473.0974.1878,021
6/22/201573.9373.9373.2373.7978,286
6/19/201574.2174.2173.0973.68120,232
6/18/201573.3074.7173.0174.00114,016
6/17/201573.6574.0573.1273.3086,249
6/16/201573.0273.8172.6573.3360,810
6/15/201572.3373.4671.5573.0763,117
6/12/201572.8773.1572.4873.0185,414
6/11/201573.2073.5772.7373.0995,468
6/10/201573.0073.5872.9673.3687,853
6/9/201572.4573.0171.4872.6175,793
6/8/201572.3172.7971.7272.55126,291
6/5/201572.2672.7171.3172.6581,137
6/4/201573.5773.5871.9172.3782,752
6/3/201573.2874.0872.5273.97134,965
6/2/201572.1073.0871.5572.69105,318
6/1/201572.5073.0571.5272.56116,713
5/29/201572.3372.5471.7572.2488,472
5/28/201572.5873.1572.0472.62139,539
5/27/201571.4472.7471.0272.59139,555
5/26/201571.9672.2071.3071.53135,499
5/22/201571.6372.4671.3672.32135,661
5/21/201571.8072.3371.3771.73202,122
5/20/201572.5072.5071.3971.96157,669
5/19/201571.9572.7871.5772.45113,780
5/18/201570.8572.2370.8572.18128,864
5/15/201570.6471.1870.1970.9991,579
5/14/201569.8870.8168.8270.6086,274
5/13/201568.8869.9068.3669.40128,682
5/12/201568.7369.2867.7069.1399,499
5/11/201568.2269.1768.2068.7187,461
5/8/201568.3668.6367.7068.40108,638
5/7/201567.1067.7766.7167.59117,434
5/6/201566.7767.3466.1667.26212,791
5/5/201567.3967.7666.0466.53175,056
5/4/201567.4368.5267.3867.77125,508
5/1/201567.1867.4466.0367.19261,011
4/30/201568.0668.0666.5567.21154,350
4/29/201568.4769.1567.8668.38195,458
4/28/201569.2969.6567.5868.68305,637
4/27/201574.3274.3368.0569.73778,944
4/24/201575.9576.3375.3575.6350,669
4/23/201575.4776.1575.3175.7873,258
4/22/201575.6776.7075.0975.7671,283
4/21/201575.4475.7175.1075.5059,647
4/20/201575.3176.1975.0075.23112,100
4/17/201575.6875.8974.6874.97115,378
4/16/201576.2576.5075.7776.3287,169
4/15/201574.9176.3274.5976.30116,104
4/14/201573.9074.7173.8074.5379,625
4/13/201574.3374.6373.8873.92100,057
4/10/201574.1774.7173.9474.2579,755
4/9/201574.5475.0173.6774.3364,381
4/8/201574.0375.5073.7674.97134,560
4/7/201574.0174.4673.8273.9096,354
4/6/201573.8574.4973.3574.1399,223
4/2/201574.2375.3673.8574.1084,148
4/1/201574.0074.4473.6874.41115,227
3/31/201574.5074.5873.9074.26109,311
3/30/201574.2575.0073.9774.87174,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!