OSI Systems, Inc. (NQ: OSIS)
69.71 USD  +0.40 (+0.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 62.97 64.34 62.32 64.17 155,260 +1.07(+1.70%)
Dec 28, 2012 63.37 63.72 62.55 63.10 169,222 -0.71(-1.11%)
Dec 27, 2012 63.59 64.22 62.04 63.81 152,744 +0.08(+0.13%)
Dec 26, 2012 64.70 64.75 63.00 63.73 115,804 -1.00(-1.54%)
Dec 24, 2012 65.00 65.28 63.86 64.73 70,069 -0.79(-1.21%)
Dec 21, 2012 62.54 66.61 62.54 65.52 576,914 +2.72(+4.33%)
Dec 20, 2012 60.88 63.29 60.63 62.80 238,311 +1.78(+2.92%)
Dec 19, 2012 61.24 61.50 60.04 61.02 223,608 -0.48(-0.78%)
Dec 18, 2012 60.18 61.56 60.15 61.50 284,205 +1.28(+2.13%)
Dec 17, 2012 60.34 60.74 59.86 60.22 152,377 -0.12(-0.20%)
Dec 14, 2012 60.39 60.98 59.92 60.34 106,601 -0.38(-0.63%)
Dec 13, 2012 60.70 61.04 59.79 60.72 118,641 +0.01(+0.02%)
Dec 12, 2012 61.14 61.43 60.40 60.71 118,080 -0.31(-0.51%)
Dec 11, 2012 60.78 61.24 60.20 61.02 118,766 +0.68(+1.13%)
Dec 10, 2012 60.99 60.99 59.49 60.34 172,114 -0.51(-0.84%)
Dec 07, 2012 60.86 61.32 60.30 60.85 135,418 +0.40(+0.66%)
Dec 06, 2012 60.64 61.28 60.01 60.45 162,530 -0.40(-0.66%)
Dec 05, 2012 61.47 61.62 60.39 60.85 191,491 -0.42(-0.69%)
Dec 04, 2012 61.35 61.88 60.55 61.27 175,080 -0.01(-0.02%)
Nov 30, 2012 61.71 61.94 60.14 61.28 183,072 -0.10(-0.16%)
Nov 29, 2012 62.31 62.31 60.85 61.38 131,571 -0.17(-0.28%)
Nov 28, 2012 60.39 61.71 59.32 61.55 207,218 +0.78(+1.28%)
Nov 27, 2012 60.83 61.78 59.42 60.77 227,434 +0.07(+0.12%)
Nov 26, 2012 61.80 63.17 60.03 60.70 445,724 -1.41(-2.27%)
Nov 24, 2012 62.64 63.22 61.74 62.11 80,687 +0.00(+0.00%)
Nov 23, 2012 62.64 63.22 61.74 62.11 80,687 -0.33(-0.53%)
Nov 21, 2012 62.21 62.78 61.68 62.44 139,102 +0.60(+0.97%)
Nov 20, 2012 62.45 63.21 61.35 61.84 269,641 -0.40(-0.64%)
Nov 19, 2012 64.44 64.61 61.84 62.24 519,489 -1.70(-2.66%)
Nov 16, 2012 58.00 64.85 57.75 63.94 1,412,527 +9.05(+16.49%)
Nov 15, 2012 75.26 75.26 48.51 54.89 4,880,745 -21.40(-28.05%)
Nov 14, 2012 77.10 77.17 76.00 76.29 56,992 -0.77(-1.00%)
Nov 13, 2012 77.86 78.34 76.68 77.06 71,812 -1.45(-1.85%)
Nov 12, 2012 77.68 79.21 77.64 78.51 39,119 +0.77(+0.99%)
Nov 09, 2012 76.82 78.29 76.80 77.74 72,818 +0.46(+0.60%)
Nov 08, 2012 78.50 79.35 76.55 77.28 74,051 -1.28(-1.63%)
Nov 07, 2012 79.46 79.46 77.19 78.56 83,351 -1.94(-2.41%)
Nov 06, 2012 79.50 80.94 79.48 80.50 54,276 +1.02(+1.28%)
Nov 05, 2012 78.18 80.00 78.02 79.48 51,148 +1.13(+1.44%)
Nov 02, 2012 79.28 80.01 78.23 78.35 67,916 -0.79(-1.00%)
Nov 01, 2012 79.08 79.55 78.68 79.14 71,483 -0.11(-0.14%)
Oct 31, 2012 79.76 80.21 79.01 79.25 69,867 -0.51(-0.64%)
Oct 26, 2012 79.76 79.76 79.76 0 -1.13(-1.40%)
Oct 25, 2012 79.50 80.98 78.93 80.89 90,846 +1.80(+2.28%)
Oct 24, 2012 80.71 80.92 78.50 79.09 133,883 -0.53(-0.67%)
Oct 23, 2012 75.82 79.86 75.63 79.62 176,859 +4.00(+5.29%)
Oct 19, 2012 77.52 77.58 75.20 75.62 139,033 -2.67(-3.41%)
Oct 18, 2012 79.74 79.90 77.82 78.29 88,960 -0.88(-1.11%)
Oct 17, 2012 78.26 79.28 78.14 79.17 98,825 +1.38(+1.77%)
Oct 16, 2012 76.61 78.28 76.53 77.79 55,368 +1.73(+2.27%)
Oct 15, 2012 75.64 76.28 75.25 76.06 69,640 +0.42(+0.56%)
Oct 12, 2012 75.32 76.38 75.10 75.64 42,054 +0.13(+0.17%)
Oct 11, 2012 76.35 77.18 75.29 75.51 39,857 -0.30(-0.40%)
Oct 10, 2012 75.15 75.94 75.07 75.81 74,757 +0.56(+0.74%)
Oct 09, 2012 75.45 75.58 74.65 75.25 79,243 -0.51(-0.67%)
Oct 08, 2012 75.86 75.99 75.22 75.76 48,708 -0.21(-0.28%)
Oct 06, 2012 76.23 77.37 75.69 75.97 84,859 +0.00(+0.00%)
Oct 05, 2012 76.23 77.37 75.69 75.97 84,859 +0.10(+0.13%)
Oct 04, 2012 76.31 76.35 74.39 75.87 102,356 -0.06(-0.08%)
Oct 03, 2012 76.89 76.89 75.76 75.93 101,857 -0.61(-0.80%)
Oct 02, 2012 77.19 77.43 76.27 76.54 89,307 -0.12(-0.16%)
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