OSI Systems, Inc. (NQ: OSIS)
67.27 USD  -0.76 (-1.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 65.10 65.37 64.30 64.54 106,542 -0.56(-0.86%)
Jul 30, 2012 65.37 65.53 64.52 65.10 38,634 -0.17(-0.26%)
Jul 27, 2012 63.82 65.69 63.18 65.27 70,231 +1.89(+2.98%)
Jul 26, 2012 63.25 63.65 61.65 63.38 66,770 +0.90(+1.44%)
Jul 25, 2012 62.52 63.01 61.75 62.48 57,923 +0.60(+0.97%)
Jul 24, 2012 62.34 62.34 61.23 61.88 76,851 -0.11(-0.18%)
Jul 23, 2012 62.10 62.31 61.52 61.99 42,451 -0.88(-1.40%)
Jul 20, 2012 64.02 64.03 62.67 62.87 64,914 -1.70(-2.63%)
Jul 19, 2012 64.39 64.90 64.03 64.57 41,502 +0.19(+0.30%)
Jul 18, 2012 63.56 64.50 63.44 64.38 39,285 +0.82(+1.29%)
Jul 17, 2012 63.86 64.21 63.30 63.56 48,975 +0.40(+0.63%)
Jul 16, 2012 63.54 63.70 62.64 63.16 55,853 -0.48(-0.75%)
Jul 14, 2012 62.96 64.15 62.68 63.64 120,851 +0.00(+0.00%)
Jul 13, 2012 62.96 64.15 62.68 63.64 120,851 +1.05(+1.68%)
Jul 12, 2012 61.23 62.94 61.01 62.59 124,130 +0.99(+1.61%)
Jul 11, 2012 63.18 63.48 61.27 61.60 156,416 -1.38(-2.19%)
Jul 10, 2012 64.33 64.47 62.97 62.98 121,973 -1.96(-3.02%)
Jul 09, 2012 64.09 65.37 63.82 64.94 99,076 +0.67(+1.04%)
Jul 06, 2012 64.64 65.05 63.62 64.27 54,126 -1.00(-1.53%)
Jul 05, 2012 64.40 65.35 64.18 65.27 75,543 +0.27(+0.42%)
Jul 03, 2012 63.47 65.06 62.87 65.00 71,701 +1.40(+2.20%)
Jul 02, 2012 63.88 63.89 62.52 63.60 126,243 +0.26(+0.41%)
Jun 30, 2012 61.96 63.41 61.58 63.34 117,646 +0.00(+0.00%)
Jun 29, 2012 61.96 63.41 61.58 63.34 121,419 +2.42(+3.97%)
Jun 28, 2012 61.20 61.79 59.64 60.92 89,313 -0.75(-1.22%)
Jun 27, 2012 62.53 62.76 61.32 61.67 81,867 -0.58(-0.93%)
Jun 26, 2012 61.35 62.77 61.14 62.25 160,895 +0.86(+1.40%)
Jun 25, 2012 61.66 62.10 61.20 61.39 107,371 -0.90(-1.44%)
Jun 22, 2012 62.77 63.14 62.24 62.29 351,222 -0.16(-0.26%)
Jun 21, 2012 63.34 63.48 62.30 62.45 97,174 -1.07(-1.68%)
Jun 20, 2012 63.45 64.04 63.11 63.52 88,312 +0.16(+0.25%)
Jun 19, 2012 64.80 64.88 62.97 63.36 232,806 -1.27(-1.97%)
Jun 18, 2012 64.06 65.07 64.00 64.63 98,277 +0.04(+0.06%)
Jun 15, 2012 64.31 65.00 64.26 64.59 120,403 -0.15(-0.23%)
Jun 14, 2012 63.62 64.76 63.62 64.74 65,705 +1.00(+1.57%)
Jun 13, 2012 64.18 65.17 63.50 63.74 57,716 -0.71(-1.10%)
Jun 12, 2012 63.15 64.63 62.93 64.45 74,375 +1.53(+2.43%)
Jun 11, 2012 67.31 67.31 62.89 62.92 115,069 -3.76(-5.64%)
Jun 08, 2012 64.26 67.38 64.26 66.68 133,676 +2.22(+3.44%)
Jun 07, 2012 63.95 64.75 63.50 64.46 136,999 +1.68(+2.68%)
Jun 06, 2012 62.80 63.13 61.97 62.78 175,735 +0.20(+0.32%)
Jun 05, 2012 60.88 62.58 60.43 62.58 173,172 +1.56(+2.56%)
Jun 04, 2012 62.35 62.55 60.60 61.02 133,647 -1.28(-2.05%)
Jun 02, 2012 62.56 63.65 62.11 62.30 108,287 +0.00(+0.00%)
Jun 01, 2012 62.56 63.65 62.11 62.30 111,575 -1.52(-2.38%)
May 31, 2012 64.00 64.14 62.57 63.82 101,970 +0.12(+0.19%)
May 30, 2012 64.21 64.35 63.62 63.70 82,145 -0.94(-1.45%)
May 29, 2012 65.49 65.79 63.20 64.64 118,865 -0.61(-0.93%)
May 25, 2012 64.57 65.76 64.31 65.25 51,284 +0.61(+0.94%)
May 24, 2012 64.77 64.98 63.79 64.64 61,750 -0.34(-0.52%)
May 23, 2012 64.94 65.34 63.46 64.98 87,519 -0.79(-1.20%)
May 22, 2012 64.22 66.44 64.21 65.77 126,094 +1.48(+2.30%)
May 21, 2012 63.61 64.41 62.70 64.29 110,364 +0.92(+1.45%)
May 18, 2012 65.04 65.25 63.10 63.37 123,727 -1.69(-2.60%)
May 17, 2012 66.57 66.62 64.98 65.06 114,269 -1.60(-2.40%)
May 16, 2012 66.95 67.43 66.46 66.66 79,617 +0.21(+0.32%)
May 15, 2012 65.77 67.00 65.34 66.45 63,738 +0.99(+1.51%)
May 14, 2012 65.13 66.15 64.85 65.46 92,347 -0.20(-0.30%)
May 11, 2012 65.91 66.16 65.13 65.66 79,839 +0.16(+0.24%)
May 10, 2012 65.54 66.14 64.89 65.50 32,665 +0.35(+0.54%)
May 09, 2012 64.29 66.00 64.08 65.15 72,713 +0.15(+0.24%)
May 08, 2012 65.27 65.70 64.28 65.00 110,125 -0.77(-1.18%)
May 07, 2012 65.51 66.07 64.07 65.77 100,286 +0.25(+0.38%)
May 04, 2012 66.11 66.29 65.47 65.52 101,877 -1.21(-1.81%)
May 03, 2012 66.81 67.53 65.47 66.73 79,253 -0.23(-0.34%)
May 02, 2012 67.64 67.64 65.88 66.96 77,965 +0.37(+0.56%)
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