OSIS

OSI Systems, Inc. Historical Stock Prices

$69.7
*  
0.03
0.04%
Get OSIS Alerts
*Delayed - data as of Aug. 29, 2014 12:45 ET  -  Find a broker to begin trading OSIS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OSIS Real Time
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:45  69.82  70.07  69.32  69.70 49,468
08/28/2014 68.91 70 68.62 69.67 358,358
08/27/2014 68.52 70.27 68.52 69.46 260,057
08/26/2014 68 69.18 66.57 68.69 255,058
08/25/2014 69.95 70.189 66.75 67.61 381,626
08/22/2014 68.02 68.12 67 67.27 243,952
08/21/2014 67.65 68.38 66.95 68.03 149,080
08/20/2014 67.2 68.74 66.35 67.54 229,647
08/19/2014 66.94 67.89 66.88 67.36 262,019
08/18/2014 67.59 67.59 66.61 66.985 226,215
08/15/2014 68.77 68.88 66.85 67 173,346
08/14/2014 67.64 68.355 67.3465 68.2 218,643
08/13/2014 66.4 67.64 65.83 67.42 99,784
08/12/2014 66.18 66.75 65.9 66.15 114,644
08/11/2014 67.25 67.25 65.835 66.46 142,982
08/08/2014 67.11 68.1 66.905 67.16 153,996
08/07/2014 67.95 68.5 66.56 66.95 154,300
08/06/2014 66.26 68.28 65.81 67.77 200,324
08/05/2014 66.62 67.9799 65.99 66.88 111,585
08/04/2014 66.24 67.232 65.49 67.02 98,269
08/01/2014 66.41 67.15 65.11 66.08 125,130
07/31/2014 66.95 68.14 65.76 66.3 130,173
07/30/2014 67.59 68.21 66.69 67.88 92,797
07/29/2014 66.59 67.71 66.59 67.13 77,174
07/28/2014 66.26 66.86 65.58 66.64 289,355
07/25/2014 65.63 66.64 65.38 66.24 70,282
07/24/2014 65.68 66.46 65.31 66.18 108,108
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
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?