OSIS

OSI Systems, Inc. Historical Stock Prices

$73.04
*  
0.43
0.59%
Get OSIS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading OSIS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-2015

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  73  73.86  72.99  73.04 85,159
08/31/2015 73 73.86 72.99 73.04 85,259
08/28/2015 72.33 73.64 72.33 73.47 102,074
08/27/2015 72.14 73.22 71.4 72.69 144,215
08/26/2015 70.71 71.955 69.745 71.91 139,323
08/25/2015 70.09 70.34 68.64 69.55 250,329
08/24/2015 68 70.6 68 68.17 194,209
08/21/2015 70.29 71.35 69.825 71.12 235,788
08/20/2015 68.99 71.95 68 71.69 184,491
08/19/2015 70.14 71.89 70.088 70.98 122,009
08/18/2015 70.77 70.98 70.01 70.59 119,904
08/17/2015 69.91 71.12 69.65 70.95 73,251
08/14/2015 69.11 70.37 68.83 70.26 114,251
08/13/2015 68.96 69.75 68.78 69.34 87,315
08/12/2015 67.52 69.065 67.35 68.98 127,979
08/11/2015 68.41 68.7 67.545 67.84 94,115
08/10/2015 67.51 68.99 67.51 68.84 102,244
08/07/2015 68.06 68.5 66.94 67.35 113,147
08/06/2015 68.63 69.85 67.97 68.39 52,264
08/05/2015 68.84 69.365 68.45 68.72 116,818
08/04/2015 69.31 69.48 68.16 68.31 83,098
08/03/2015 70.23 70.35 68.77 69.37 57,857
07/31/2015 69.99 70.73 69.96 70.18 74,471
07/30/2015 68.78 70.53 68.78 69.79 94,586
07/29/2015 68.18 69.54 68.18 69.08 68,574
07/28/2015 68.62 68.62 67.14 68.31 158,118
07/27/2015 68.31 68.78 67.97 68.23 57,143
07/24/2015 69.79 70.52 68.56 68.67 126,920
07/23/2015 70.17 70.89 69.6 69.98 138,515
07/22/2015 70.36 70.68 69.62 70.28 178,633
07/21/2015 71.16 71.67 70.22 70.54 196,136
07/20/2015 72.02 72.25 71.21 71.51 97,149
07/17/2015 72 72.255 71.63 71.76 102,235
07/16/2015 72.13 72.6 71.66 72 68,022
07/15/2015 71.78 72.07 71.07 71.71 113,422
07/14/2015 71.8 71.97 71.52 71.75 96,785
07/13/2015 71.63 72.14 71.33 71.75 102,897
07/10/2015 70.06 71.52 69.4001 71.42 83,227
07/09/2015 70.86 71.43 69.12 69.79 138,125
07/08/2015 70.07 71.26 69.755 70.12 139,860
07/07/2015 71.21 71.32 69.89 70.6 191,195
07/06/2015 70.45 71.225 70.32 71.07 128,150
07/02/2015 71.06 71.9 70.63 70.84 85,532
07/01/2015 71.27 71.68 70.25 71.17 116,330
06/30/2015 71.19 71.95 69.5 70.79 88,607
06/29/2015 72.7 72.91 70.38 70.56 98,827
06/26/2015 73.25 73.42 72.42 73.045 199,891
06/25/2015 73.74 73.82 72.77 73.03 98,478
06/24/2015 74.18 74.18 73.27 73.65 65,549
06/23/2015 73.52 74.44 73.09 74.18 78,021
06/22/2015 73.93 73.93 73.2324 73.79 78,286
06/19/2015 74.21 74.21 73.09 73.68 120,232
06/18/2015 73.3 74.71 73.005 74 114,016
06/17/2015 73.65 74.05 73.12 73.3 86,249
06/16/2015 73.02 73.81 72.65 73.33 60,810
06/15/2015 72.33 73.46 71.55 73.07 63,117
06/12/2015 72.87 73.15 72.484 73.01 85,414
06/11/2015 73.2 73.57 72.73 73.09 95,468
06/10/2015 73 73.58 72.96 73.36 87,853
06/09/2015 72.45 73.01 71.48 72.61 75,793
06/08/2015 72.31 72.79 71.715 72.55 126,291
06/05/2015 72.26 72.71 71.31 72.65 81,137
06/04/2015 73.57 73.58 71.91 72.37 82,752
06/03/2015 73.28 74.08 72.52 73.97 134,965
06/02/2015 72.1 73.08 71.55 72.69 105,318
06/01/2015 72.5 73.05 71.52 72.56 116,713
*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?