OSIS

OSI Systems, Inc. Historical Stock Prices

$66.18
*  
0.09
0.14%
Get OSIS Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.68  66.46  65.31  66.18 108,908
07/23/2014 66.59 66.63 65.8 66.09 77,830
07/22/2014 66.38 67.7 66.3 66.65 114,631
07/21/2014 66.11 66.42 65.21 66.09 96,304
07/18/2014 63.88 66.69 63.88 66.41 157,318
07/17/2014 63.95 65.15 63.55 63.97 97,877
07/16/2014 64.96 65.58 64.2601 64.3 81,784
07/15/2014 65.51 65.92 64.265 64.78 109,522
07/14/2014 65.64 65.85 64.83 65.29 83,935
07/11/2014 64.66 65.29 64.31 64.84 67,482
07/10/2014 64.62 65.39 64.06 64.81 128,563
07/09/2014 64.77 66.175 64.66 65.44 118,245
07/08/2014 65.43 65.626 64.38 64.47 570,970
07/07/2014 66.85 67.29 65.65 65.75 79,430
07/03/2014 67.08 67.7735 66.44 67.35 41,455
07/02/2014 67.83 68.4 66.66 66.92 98,929
07/01/2014 67.1 68.99 67.05 68.08 153,552
06/30/2014 66.31 66.92 65.55 66.75 105,975
06/27/2014 65.36 66.41 65.36 66.26 485,618
06/26/2014 65.56 65.95 64.59 65.8 86,629
06/25/2014 64.77 65.5 64.47 65.42 95,216
06/24/2014 66.48 67.22 65.04 65.09 136,465
06/23/2014 65.94 67.44 65.9 66.76 264,047
06/20/2014 64.07 64.28 63.24 63.7 167,165
06/19/2014 64.27 64.73 63.6 63.66 72,205
06/18/2014 63.94 64.26 63.11 64.21 77,758
06/17/2014 62.53 64.32 62.295 64.14 388,233
06/16/2014 62.5 62.66 61.98 62.53 95,067
06/13/2014 62.22 62.75 62 62.52 159,400
06/12/2014 62.52 62.53 61.2 61.9 337,969
06/11/2014 61.2 62.63 61.2 62.57 205,070
06/10/2014 62.02 62.215 61.36 61.6 87,178
06/09/2014 61.33 63 61.33 62.16 385,295
06/06/2014 60.6 61.53 60.6 61.47 89,722
06/05/2014 57.69 60.325 57.53 60.28 110,394
06/04/2014 57.17 57.91 57.09 57.44 106,102
06/03/2014 57.65 57.9 56.83 57.47 154,416
06/02/2014 57.18 58.02 56.32 58 128,464
05/30/2014 57.55 58.065 56.64 56.95 109,302
05/29/2014 58.07 58.21 57.29 57.36 77,258
05/28/2014 57.72 57.96 56.7 57.7 90,948
05/27/2014 57.54 58.33 57.445 57.97 97,456
05/23/2014 56.01 56.99 55.898 56.97 82,070
05/22/2014 55.46 56.27 55.46 55.91 71,693
05/21/2014 55.41 55.7 54.65 55.29 69,793
05/20/2014 55.6 55.6 54.57 55.11 122,826
05/19/2014 54.94 56.14 54.93 55.85 132,314
05/16/2014 55.83 55.83 54.89 55 174,915
05/15/2014 55.6 56.3 54.85 55.95 159,038
05/14/2014 56.19 56.67 55.42 55.92 143,785
05/13/2014 58.2 58.2 56.053 56.47 237,887
05/12/2014 56.52 58.45 56.52 58.21 130,655
05/09/2014 54.81 56.528 54.59 56.29 117,152
05/08/2014 55.2 56.575 55 55.1 116,419
05/07/2014 55.42 55.865 54.35 55.21 253,839
05/06/2014 56.98 57.51 55.34 55.53 131,590
05/05/2014 57.33 57.88 56.26 57.09 102,661
05/02/2014 57.21 58.28 56.24 57.55 202,393
05/01/2014 55.53 57.58 54.49 57.22 292,439
04/30/2014 55.21 57 52.68 55.81 234,655
04/29/2014 57.4 57.88 56.458 57.26 101,464
04/28/2014 57.28 57.9375 56 56.96 134,216
04/25/2014 58.85 58.9 56.535 57.04 173,367
04/24/2014 60.42 60.78 58.7 59.28 70,086
04/23/2014 61.03 61.03 59.5614 59.92 125,643
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?