$58.25 +0.12 (%) OSI Systems Inc - NASDAQ

Jul. 1, 2016 | 04:00 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
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
5/6/201650.3750.7749.0950.32212,646
5/5/201650.0250.9549.2350.51359,026
5/4/201650.3250.8249.1449.66345,383
5/3/201651.0351.8249.4050.25296,166
5/2/201650.8851.9450.1251.17482,531
4/29/201650.6052.5950.1150.89664,822
4/28/201650.7354.2648.7650.581,677,020
4/27/201661.0961.2459.3759.58282,766
4/26/201660.6761.4460.2061.30254,606
4/25/201660.8461.9559.9660.20206,438
4/22/201659.6561.4059.6561.19171,349
4/21/201661.9162.0159.5459.80178,987
4/20/201661.1562.5560.1762.12193,474
4/19/201660.4361.5460.1361.44279,560
4/18/201659.7660.7259.7660.17179,890
4/15/201659.5960.5559.5960.18249,990
4/14/201661.2161.5859.4359.56349,302
4/13/201661.8162.4061.0961.46409,914
4/12/201662.0062.7261.6762.02290,838
4/11/201663.0463.3262.0462.1696,576
4/8/201663.0764.0262.3462.62160,200
4/7/201663.8664.1962.3062.42230,765
4/6/201664.1564.8863.5364.3595,136
4/5/201664.5264.8763.8264.04133,528
4/4/201665.9665.9664.1964.77138,848
4/1/201665.0866.4364.9565.8299,201
3/31/201665.5866.0464.7465.49130,304
3/30/201665.6766.3364.4065.71155,499
3/29/201662.8565.5262.7565.34144,246
3/28/201663.8064.5562.7263.07127,481
3/24/201664.0064.1262.8463.74114,545
3/23/201665.2565.6564.0064.04211,526
3/22/201664.2467.1164.2465.53292,951
3/21/201662.9264.2762.9264.09131,238
3/18/201662.5463.9162.0563.16204,067
3/17/201661.4162.4460.8362.20129,145
3/16/201660.0561.8759.8661.68170,676
3/15/201662.7662.7760.5660.62157,983
3/14/201661.9063.4061.9062.93142,481
3/11/201661.9062.2861.1362.09125,294
3/10/201662.5662.9560.6361.43121,683
3/9/201661.5762.4161.1162.24132,662
3/8/201662.2863.0161.2361.33159,919
3/7/201661.9863.3561.8962.74170,785
3/4/201662.0063.2861.5962.03166,088
3/3/201661.1362.0760.5462.03162,494
3/2/201661.1661.4460.6561.34125,721
3/1/201661.0261.3659.3861.10216,525
2/29/201660.1961.3359.5460.37209,170
2/26/201660.5860.7359.0459.95141,011
2/25/201660.2260.9959.1860.40193,289
2/24/201658.5860.4857.9860.35148,800
2/23/201659.8160.6058.8058.87213,238
2/22/201660.0460.4959.2460.07201,376
2/19/201657.8960.0657.0559.77260,716
2/18/201658.5158.7857.3557.72156,417
2/17/201659.2259.9557.9358.20297,116
2/16/201656.4858.9656.4458.54388,911
2/12/201656.1056.3754.8256.35238,679
2/11/201653.7655.8053.0855.33200,693
2/10/201655.3056.3454.5054.50243,427
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center