OSIS

OSI Systems, Inc. Common Stock (DE) Historical Stock Prices

$50.89
*  
0.31
0.61%
Get OSIS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OSIS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OSIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50.60 52.59 50.11 50.89 664,070
04/29/2016 50.6 52.59 50.11 50.89 664,822
04/28/2016 50.73 54.26 48.76 50.58 1,670,884
04/27/2016 61.09 61.2399 59.37 59.58 278,101
04/26/2016 60.67 61.44 60.2 61.295 254,606
04/25/2016 60.84 61.95 59.96 60.2 206,438
04/22/2016 59.65 61.395 59.65 61.19 171,349
04/21/2016 61.91 62.01 59.54 59.8 178,987
04/20/2016 61.15 62.55 60.165 62.12 193,474
04/19/2016 60.43 61.535 60.128 61.44 279,560
04/18/2016 59.76 60.7189 59.76 60.17 179,890
04/15/2016 59.59 60.545 59.59 60.18 249,990
04/14/2016 61.21 61.575 59.43 59.56 349,302
04/13/2016 61.81 62.4 61.09 61.46 409,914
04/12/2016 62 62.72 61.67 62.02 290,838
04/11/2016 63.04 63.316 62.04 62.16 96,576
04/08/2016 63.07 64.015 62.34 62.62 160,200
04/07/2016 63.86 64.19 62.295 62.42 230,765
04/06/2016 64.15 64.88 63.53 64.35 95,136
04/05/2016 64.52 64.87 63.82 64.04 133,528
04/04/2016 65.96 65.96 64.19 64.77 138,848
04/01/2016 65.08 66.43 64.95 65.82 99,201
03/31/2016 65.58 66.04 64.74 65.49 130,304
03/30/2016 65.67 66.3304 64.4 65.71 155,499
03/29/2016 62.85 65.52 62.75 65.34 144,246
03/28/2016 63.8 64.5536 62.72 63.07 127,481
03/24/2016 64 64.12 62.84 63.74 114,545
03/23/2016 65.25 65.6499 64 64.04 211,526
03/22/2016 64.24 67.11 64.24 65.53 292,951
03/21/2016 62.92 64.27 62.92 64.09 131,238
03/18/2016 62.54 63.91 62.05 63.16 203,880
03/17/2016 61.41 62.44 60.83 62.2 129,145
03/16/2016 60.05 61.87 59.86 61.68 170,676
03/15/2016 62.76 62.77 60.56 60.62 157,983
03/14/2016 61.9 63.4 61.9 62.93 142,481
03/11/2016 61.9 62.28 61.125 62.09 125,294
03/10/2016 62.56 62.95 60.63 61.43 121,683
03/09/2016 61.57 62.41 61.11 62.24 132,662
03/08/2016 62.28 63.01 61.23 61.33 159,919
03/07/2016 61.98 63.35 61.89 62.74 170,785
03/04/2016 62 63.28 61.59 62.03 166,088
03/03/2016 61.13 62.07 60.54 62.03 162,494
03/02/2016 61.16 61.44 60.65 61.34 125,721
03/01/2016 61.02 61.36 59.38 61.1 216,525
02/29/2016 60.19 61.33 59.54 60.37 209,170
02/26/2016 60.58 60.729 59.04 59.95 141,011
02/25/2016 60.22 60.99 59.18 60.4 193,289
02/24/2016 58.58 60.48 57.98 60.35 148,800
02/23/2016 59.81 60.6 58.8 58.87 213,238
02/22/2016 60.04 60.49 59.24 60.07 201,376
02/19/2016 57.89 60.06 57.05 59.77 260,716
02/18/2016 58.51 58.775 57.35 57.72 156,417
02/17/2016 59.22 59.95 57.93 58.2 297,116
02/16/2016 56.48 58.96 56.435 58.54 388,911
02/12/2016 56.1 56.37 54.82 56.35 238,679
02/11/2016 53.76 55.8 53.08 55.33 200,693
02/10/2016 55.3 56.34 54.5 54.5 243,427
02/09/2016 55.2 56.02 53.71 54.69 248,149
02/08/2016 55.38 56.05 53.79 55.55 361,352
02/05/2016 56.03 56.37 55.37 55.85 501,469
02/04/2016 53.91 56.39 53.1 56.19 279,535
02/03/2016 55.25 56.23 52.5 54.37 452,780
02/02/2016 55 55.55 54.29 55.25 530,058
02/01/2016 54.1 56.52 54 55.4 577,624
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?