$50.89 +0.31 (%) OSI Systems Inc - NASDAQ

Apr. 29, 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
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
2/9/201655.2056.0253.7154.69248,149
2/8/201655.3856.0553.7955.55361,352
2/5/201656.0356.3755.3755.85501,469
2/4/201653.9156.3953.1056.19279,535
2/3/201655.2556.2352.5054.37452,780
2/2/201655.0055.5554.2955.25530,058
2/1/201654.1056.5254.0055.40577,624
1/29/201652.0655.4551.0054.821,280,513
1/28/201658.1358.5048.1952.023,596,599
1/27/201679.7579.7575.0176.25306,219
1/26/201675.9780.7175.9780.09257,451
1/25/201678.3478.5075.8175.98286,608
1/22/201680.4880.4877.6878.50342,858
1/21/201681.4281.6179.3879.63338,323
1/20/201683.6583.6578.9781.05338,600
1/19/201685.0885.2283.0284.27237,904
1/15/201681.0084.2880.4584.24284,519
1/14/201680.7983.0879.7082.90161,915
1/13/201683.9686.2480.1080.61115,371
1/12/201683.1383.9081.6783.71182,991
1/11/201682.5082.9380.9182.31125,537
1/8/201686.0586.2181.8782.18160,354
1/7/201686.6687.4884.7785.73123,750
1/6/201686.3988.3384.9087.82337,737
1/5/201686.6987.6985.9587.47159,595
1/4/201687.2287.2285.5586.28227,313
12/31/201589.9690.2988.6488.6697,908
12/30/201590.5291.4387.7990.09122,862
12/29/201591.0891.5090.3090.85208,442
12/28/201591.6691.9090.5390.61129,745
12/24/201591.7292.8291.1391.7977,135
12/23/201592.7292.7291.1291.9091,229
12/22/201591.7492.4290.3792.09137,580
12/21/201590.9591.7490.5591.51112,182
12/18/201590.5191.4389.8990.24456,919
12/17/201591.9592.3890.8990.9681,900
12/16/201592.0992.0990.7791.6779,320
12/15/201591.2792.1990.6391.5387,938
12/14/201589.8091.1989.1891.01192,727
12/11/201590.0990.6189.3389.87159,691
12/10/201590.4691.5989.7891.31111,768
12/9/201592.4692.9289.5090.30141,323
12/8/201592.8293.5490.5193.0995,032
12/7/201593.9394.2893.2893.7889,179
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center