OSI SYSTEMS $57.50

up +2.91


23/5/2013 04:23 PM  |  NASDAQ : OSIS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

OSIS historical data

Date Open High Low Close Volume
5/23/2013 54.11 58.35 53.59 57.50 9153
5/22/2013 53.41 55.95 51.31 54.59 11383
5/21/2013 61.24 61.30 51.83 53.25 17843
5/20/2013 55.00 63.00 55.00 61.30 15399
5/17/2013 64.92 66.36 64.64 66.34 2448
5/16/2013 63.57 65.15 63.41 64.85 3869
5/15/2013 62.00 64.75 62.00 63.93 3860
5/14/2013 61.09 62.30 61.00 62.24 2088
5/13/2013 60.37 61.14 60.24 60.87 1842
5/10/2013 60.13 60.79 60.03 60.60 1225
5/9/2013 59.27 60.46 58.96 60.11 1425
5/8/2013 58.91 59.33 58.29 59.17 1647
5/7/2013 58.30 59.14 58.30 58.91 1300
5/6/2013 58.03 58.40 57.50 58.39 1368
5/3/2013 57.29 58.44 57.29 57.86 2417
5/2/2013 55.53 57.05 55.06 56.57 3702
5/1/2013 57.68 57.92 55.13 55.14 3079
4/30/2013 56.80 57.75 56.15 57.30 2196
4/29/2013 57.51 58.27 56.81 56.84 2487
4/26/2013 56.43 57.79 56.43 57.60 3648
4/25/2013 58.62 59.23 55.42 56.71 6702
4/24/2013 48.12 59.24 48.10 58.70 16546
4/23/2013 51.94 53.55 51.77 53.48 4727
4/22/2013 54.80 54.80 50.81 51.75 7212
4/19/2013 55.22 55.47 53.81 54.50 3321
4/18/2013 55.83 55.87 54.87 55.00 1390
4/17/2013 55.21 55.84 54.31 55.72 2314
4/16/2013 57.76 57.90 54.92 55.49 4118
4/15/2013 57.84 58.12 55.86 57.14 3958
4/12/2013 58.19 58.61 57.10 58.24 1166
4/11/2013 58.22 59.44 58.12 58.65 1802
4/10/2013 57.99 58.28 57.68 58.09 3675
4/9/2013 58.35 58.48 57.94 58.00 1050
4/8/2013 58.57 59.00 58.12 58.35 1346
4/5/2013 57.77 58.88 57.63 58.56 2825
4/4/2013 59.29 60.07 58.60 58.87 2896
4/3/2013 61.07 61.46 59.26 59.33 2271
4/2/2013 61.80 61.80 60.82 61.00 1149
4/1/2013 62.43 62.80 60.90 61.33 2322
3/28/2013 62.93 62.93 61.65 62.29 3203
3/27/2013 63.87 63.91 61.35 62.61 4371
3/26/2013 64.84 65.10 63.81 64.40 1625
3/25/2013 64.99 66.18 63.59 64.44 2360
3/22/2013 65.19 65.67 64.55 64.67 2009
3/21/2013 64.76 65.70 64.76 65.07 2718
3/20/2013 64.74 65.97 64.62 65.35 2407
3/19/2013 64.73 64.85 63.54 64.45 2064
3/18/2013 63.66 64.89 63.66 64.70 2349
3/15/2013 65.00 65.00 63.71 64.49 3420
3/14/2013 64.35 65.13 63.66 65.10 1988
3/13/2013 62.43 64.23 62.34 64.05 2144
3/12/2013 62.26 62.64 61.45 62.58 2339
3/11/2013 62.78 62.93 62.37 62.57 2634
3/8/2013 62.58 63.34 61.69 63.16 2214
3/7/2013 61.53 62.88 60.70 62.22 2225
3/6/2013 60.47 61.55 60.19 61.53 2736
3/5/2013 61.07 61.50 60.25 60.49 2504
3/4/2013 57.35 61.35 57.35 60.89 8345
3/1/2013 57.07 58.20 56.81 57.60 2078
2/28/2013 56.73 57.90 56.73 57.63 2871
2/27/2013 55.35 56.82 55.35 56.38 2457
2/26/2013 55.01 55.84 54.73 54.80 2651
2/25/2013 56.14 56.42 54.87 54.92 1769
2/22/2013 55.34 56.07 55.20 55.98 2373
2/21/2013 55.94 55.94 54.72 55.17 1870
2/20/2013 57.19 57.21 55.82 55.93 1795
2/19/2013 57.03 57.87 56.71 57.33 1420
2/15/2013 57.57 57.57 56.70 57.00 1709
2/14/2013 56.97 57.77 56.97 57.40 1045
2/13/2013 56.92 57.52 56.17 57.38 1880
2/12/2013 57.25 57.51 56.36 56.39 1459
2/11/2013 56.97 57.57 56.87 57.23 1232
2/8/2013 56.70 57.43 56.17 57.31 1832
2/7/2013 56.22 56.55 55.50 56.49 1862
2/6/2013 55.25 56.61 55.21 56.41 2088
2/5/2013 55.02 55.81 55.02 55.46 2246
2/4/2013 54.33 55.24 54.27 54.95 3540
2/1/2013 54.50 54.80 54.00 54.70 2418
1/31/2013 54.55 54.83 53.14 54.39 3285
1/30/2013 56.83 56.86 54.05 54.49 5409
1/29/2013 59.45 59.45 56.75 57.07 3202
1/28/2013 59.81 60.65 59.39 59.58 2294
1/25/2013 57.78 60.62 57.30 59.88 5095
1/24/2013 62.01 64.19 55.53 57.33 16170
1/23/2013 70.25 72.02 70.10 71.36 2906
1/22/2013 69.66 70.41 69.57 70.34 2272
1/18/2013 66.35 71.65 66.34 70.02 3299
1/17/2013 68.08 69.05 67.45 67.65 2712
1/16/2013 68.30 68.75 68.00 68.25 1509
1/15/2013 68.81 69.02 67.98 68.56 1215
1/14/2013 69.00 70.71 68.88 69.38 2577
1/11/2013 68.76 69.44 68.34 69.33 2072
1/10/2013 67.52 68.73 66.82 68.64 1377
1/9/2013 67.31 68.83 66.73 67.10 1906
1/8/2013 68.64 69.32 66.48 66.94 2280
1/7/2013 68.78 69.28 68.12 68.90 2567
1/4/2013 65.30 70.14 64.84 69.01 4106
1/3/2013 65.39 65.70 64.48 64.97 1469
1/2/2013 65.66 65.77 64.63 65.18 3426
12/31/2012 62.97 64.34 62.32 64.04 1715
Marketplace
Trading Center