$72.32 +0.59 (%) OSI Systems Inc - NASDAQ

May. 22, 2015 | 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
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
3/9/201572.8173.5572.1873.0394,335
3/6/201572.6473.1772.1572.62135,405
3/5/201573.1773.6472.1673.1773,112
3/4/201572.8473.4271.7773.00205,247
3/3/201572.9673.2472.0073.19134,391
3/2/201572.6173.8472.5673.36155,716
2/27/201572.7172.7572.2472.47121,999
2/26/201572.3073.2572.0272.8874,095
2/25/201572.5272.6071.5572.41109,192
2/24/201571.8672.7971.7372.38161,571
2/23/201572.4072.4071.4071.98110,022
2/20/201572.0072.5371.1272.50123,766
2/19/201572.4372.9071.9071.9392,617
2/18/201571.4872.9771.4872.75163,629
2/17/201571.9972.1371.4071.7895,358
2/13/201572.0572.0971.0071.63130,089
2/12/201571.8571.8870.5471.67135,905
2/11/201571.8072.7670.8071.1575,767
2/10/201571.4571.9770.2771.73120,832
2/9/201570.5971.0070.3770.73143,636
2/6/201571.4771.8570.3570.63126,976
2/5/201570.2371.3069.9971.22157,088
2/4/201569.9970.8969.4869.74122,613
2/3/201570.2671.2769.6070.00192,045
2/2/201570.3970.3968.6869.88122,585
1/30/201570.8772.0069.8969.98335,992
1/29/201570.5170.9569.2570.92154,257
1/28/201572.2472.3170.1970.20306,346
1/27/201570.9771.6669.7771.62179,953
1/26/201571.0073.8870.1771.50194,646
1/23/201570.2971.2169.7070.35103,348
1/22/201569.6070.1768.4670.04113,514
1/21/201570.1970.3568.6168.90104,995
1/20/201569.3170.4968.3370.25138,884
1/16/201567.2369.2967.2369.09108,069
1/15/201570.1270.1866.9067.43118,379
1/14/201569.4170.3069.3769.79108,041
1/13/201570.8772.7269.2170.06115,688
1/12/201571.2071.6169.8870.05145,450
1/9/201571.6772.4670.8871.32103,079
1/8/201569.8471.7969.1171.65197,303
1/7/201568.5769.1067.7569.10130,149
1/6/201569.3770.3067.2268.17117,286
1/5/201570.1471.3469.1069.3587,183
1/2/201571.2671.9169.5070.4894,572
12/31/201472.0072.8170.6770.77114,589
12/30/201471.8972.5071.6271.6955,074
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center