OSI Systems, Inc. (NQ: OSIS)
66.25 USD  +0.16 (+0.24%)
Streaming Delayed Price  /  Updated: 1:58 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.76 35.19 34.20 34.87 223,628 -0.22(-0.63%)
Nov 29, 2010 35.58 35.66 34.71 35.09 105,897 -0.77(-2.15%)
Nov 26, 2010 35.37 36.12 35.37 35.86 46,589 +0.24(+0.67%)
Nov 24, 2010 35.44 35.62 35.62 35.62 126,178 +0.37(+1.05%)
Nov 23, 2010 35.45 35.99 35.00 35.25 75,882 -0.63(-1.76%)
Nov 22, 2010 35.00 35.96 34.84 35.88 105,658 +0.66(+1.87%)
Nov 19, 2010 35.51 35.51 34.76 35.22 179,546 -0.46(-1.29%)
Nov 18, 2010 36.08 36.52 35.50 35.68 106,965 -0.05(-0.14%)
Nov 17, 2010 35.36 36.23 35.05 35.73 126,705 +0.38(+1.07%)
Nov 16, 2010 36.01 36.13 35.05 35.35 139,671 -0.77(-2.13%)
Nov 15, 2010 36.48 36.51 35.89 36.12 92,940 -0.10(-0.28%)
Nov 12, 2010 36.48 36.80 35.90 36.22 71,515 -0.60(-1.63%)
Nov 11, 2010 36.87 37.18 36.49 36.82 49,553 -0.46(-1.23%)
Nov 10, 2010 36.07 37.29 35.92 37.28 111,937 +1.35(+3.76%)
Nov 09, 2010 37.40 37.47 35.64 35.93 149,750 -1.46(-3.90%)
Nov 08, 2010 37.30 37.68 37.17 37.39 55,677 -0.07(-0.19%)
Nov 05, 2010 37.56 37.85 37.28 37.46 76,464 +0.11(+0.29%)
Nov 04, 2010 37.50 37.65 36.97 37.35 133,372 +0.15(+0.40%)
Nov 03, 2010 37.15 37.37 36.89 37.20 123,188 +0.05(+0.13%)
Nov 02, 2010 37.19 37.41 36.85 37.15 157,174 +0.15(+0.41%)
Nov 01, 2010 36.85 38.98 36.55 37.00 787,757 +1.00(+2.78%)
Oct 29, 2010 35.60 36.24 35.60 36.00 178,067 +0.26(+0.73%)
Oct 28, 2010 36.00 36.00 35.28 35.74 71,609 -0.08(-0.22%)
Oct 27, 2010 35.21 35.88 34.29 35.82 140,239 +0.36(+1.02%)
Oct 25, 2010 35.28 35.87 35.18 35.46 155,936 +0.27(+0.77%)
Oct 22, 2010 34.76 35.56 34.63 35.19 82,236 +0.61(+1.76%)
Oct 21, 2010 35.21 35.83 34.26 34.58 91,285 -0.41(-1.17%)
Oct 20, 2010 34.68 35.49 34.42 34.99 75,586 +0.53(+1.54%)
Oct 19, 2010 35.38 35.76 34.22 34.46 105,698 -1.28(-3.58%)
Oct 18, 2010 34.87 36.03 34.80 35.74 148,099 +0.82(+2.35%)
Oct 15, 2010 35.78 35.78 34.91 34.92 214,661 -0.45(-1.27%)
Oct 14, 2010 35.69 35.87 35.20 35.37 83,652 -0.45(-1.26%)
Oct 13, 2010 35.66 36.00 35.47 35.82 130,778 +0.32(+0.90%)
Oct 12, 2010 35.26 35.65 34.90 35.50 140,338 +0.32(+0.91%)
Oct 11, 2010 35.45 35.79 35.17 35.18 83,792 -0.19(-0.54%)
Oct 08, 2010 34.95 35.55 34.51 35.37 105,510 +0.41(+1.17%)
Oct 07, 2010 34.85 35.22 34.39 34.96 125,204 +0.32(+0.92%)
Oct 06, 2010 35.73 35.76 34.49 34.64 254,267 -2.16(-5.87%)
Oct 05, 2010 35.84 36.84 35.74 36.80 138,849 +1.35(+3.81%)
Oct 04, 2010 35.13 35.94 34.97 35.45 163,936 +0.17(+0.48%)
Oct 01, 2010 36.65 36.65 35.20 35.28 281,352 -1.04(-2.86%)
Sep 30, 2010 36.25 36.70 36.10 36.32 359,040 +0.10(+0.28%)
Sep 29, 2010 35.78 36.25 35.67 36.22 189,681 +0.26(+0.72%)
Sep 28, 2010 34.87 36.01 34.82 35.96 192,325 +0.96(+2.74%)
Sep 27, 2010 35.00 35.46 34.79 35.00 182,157 +0.24(+0.69%)
Sep 24, 2010 34.22 34.79 33.67 34.76 141,111 +0.98(+2.90%)
Sep 23, 2010 33.82 34.08 33.66 33.78 153,737 -0.16(-0.47%)
Sep 22, 2010 34.36 34.76 33.87 33.94 165,136 -0.41(-1.19%)
Sep 21, 2010 34.83 34.83 34.33 34.35 141,945 -0.48(-1.38%)
Sep 20, 2010 34.30 35.11 33.95 34.83 340,959 +0.55(+1.60%)
Sep 17, 2010 34.78 34.82 33.82 34.28 231,660 +1.32(+4.00%)
Sep 15, 2010 31.98 33.09 31.98 32.96 549,620 +0.59(+1.82%)
Sep 14, 2010 32.43 32.60 32.15 32.37 98,385 -0.08(-0.25%)
Sep 13, 2010 32.30 32.74 32.05 32.45 200,910 +0.23(+0.71%)
Sep 10, 2010 32.45 32.45 32.01 32.22 125,941 -0.06(-0.19%)
Sep 09, 2010 31.98 32.42 31.73 32.28 156,075 +0.38(+1.19%)
Sep 08, 2010 31.42 31.98 31.31 31.90 143,613 +0.58(+1.85%)
Sep 07, 2010 31.50 31.79 31.29 31.32 247,873 -0.40(-1.26%)
Sep 03, 2010 31.75 31.80 31.37 31.72 138,577 +0.18(+0.57%)
Sep 02, 2010 31.00 31.85 30.99 31.54 257,655 +0.40(+1.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here