$71.75 +0.82 (%) OSI Systems Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/201470.5971.1269.6270.88216,561
10/30/201469.2269.8868.7469.71216,384
10/29/201469.5169.9868.3569.31160,777
10/28/201468.7269.9568.6069.79284,117
10/27/201467.9568.8867.6268.50188,292
10/24/201470.0470.0466.7067.94172,499
10/23/201465.0068.1063.5767.64279,025
10/22/201465.4067.6563.9864.12301,869
10/21/201462.1364.0762.0763.61159,796
10/20/201461.4262.4060.7961.78165,123
10/17/201462.1362.4061.3461.84159,361
10/16/201460.1261.7859.2061.27159,799
10/15/201459.3261.6058.8761.05167,393
10/14/201459.9761.1559.5459.80192,725
10/13/201459.0260.1058.5459.32172,344
10/10/201459.8960.5659.0459.12167,971
10/9/201461.8161.8160.0360.15167,656
10/8/201460.2561.8960.0161.79118,701
10/7/201460.9361.5760.2360.25110,898
10/6/201462.6862.7161.2461.33117,793
10/3/201463.3263.4562.4162.41104,223
10/2/201462.2863.3661.7362.75124,765
10/1/201463.4863.6261.9762.11207,624
9/30/201463.6364.6563.0863.48320,821
9/29/201462.8963.7062.8963.62158,759
9/26/201463.6664.0563.0663.60198,138
9/25/201463.8163.9362.1063.52185,890
9/24/201462.6064.2462.2664.11230,611
9/23/201462.8262.9862.2462.63398,429
9/22/201463.1063.3162.3262.96227,935
9/19/201465.2365.5763.1063.25256,995
9/18/201465.3765.8864.4165.05175,161
9/17/201465.6166.1264.3065.21144,227
9/16/201465.2765.7264.9065.26133,312
9/15/201466.2266.6564.5465.29215,267
9/12/201466.7067.1665.6266.43250,310
9/11/201466.6367.5066.6366.86175,845
9/10/201467.2967.8366.4666.85182,368
9/9/201468.8268.9867.2267.39174,320
9/8/201468.4769.3668.3068.85131,835
9/5/201468.1768.9967.8868.76117,566
9/4/201468.4869.0368.2268.42119,314
9/3/201468.2468.7767.7268.33175,590
9/2/201467.7968.4966.8468.07213,856
8/29/201469.8270.0769.3269.76138,115
8/28/201468.9170.0068.6269.67358,358
8/27/201468.5270.2768.5269.46260,057
8/26/201468.0069.1866.5768.69258,158
8/25/201469.9570.1966.7567.61381,626
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center