Quantcast
OSIS

Historical Stock Prices

$70.87
*  
0.79
1.1%
Get OSIS Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 71.66 72.47 70.31 70.87 65,222
10/18/2018 72.01 73.13 71.445 71.66 66,460
10/17/2018 73.49 73.6 71.47 72.21 62,360
10/16/2018 71.61 73.86 70.809 73.62 112,039
10/15/2018 69.85 71.72 69.7 71.37 175,540
10/12/2018 70.35 70.82 68.57 69.57 158,202
10/11/2018 69.39 70.85 68.75 69.3 164,206
10/10/2018 71.61 72.11 69.67 69.69 113,964
10/09/2018 71.96 72.41 71.1 71.68 67,342
10/08/2018 72.67 72.68 71.17 71.98 66,287
10/05/2018 73.53 73.83 71.71 72.68 116,975
10/04/2018 74.37 75.26 73.15 73.49 73,998
10/03/2018 74.62 74.92 73.76 74.66 49,761
10/02/2018 75.15 75.77 74.17 74.32 77,603
10/01/2018 76.75 76.91 75.03 75.22 83,319
09/28/2018 76.2 77.53 76.145 76.31 52,056
09/27/2018 76.32 77.12 75.8876 76.27 79,133
09/26/2018 77.38 77.38 75.9 76.08 74,496
09/25/2018 78 78.45 76.98 77.15 50,438
09/24/2018 78.14 78.32 76.83 77.99 83,089
09/21/2018 77.94 78.74 77.28 78.32 194,184
09/20/2018 76.99 77.95 76.26 77.69 106,057
09/19/2018 76.18 76.96 76 76.59 108,938
09/18/2018 76.01 76.46 75.665 76.08 82,865
09/17/2018 76.8 77.32 75.77 76.01 114,184
09/14/2018 75.63 76.93 75.265 75.89 59,349
09/13/2018 75.69 76.37 75.33 75.64 76,833
09/12/2018 74.99 75.815 74 75.41 120,131
09/11/2018 74.2 75.7 74.14 75.06 123,077
09/10/2018 76.95 77.66 73.7 74.42 259,897
09/07/2018 76.17 77.05 75.96 76.86 119,710
09/06/2018 77.07 77.38 76.13 76.28 118,027
09/05/2018 76.86 77.28 75.921 76.98 97,553
09/04/2018 77.77 77.77 76.55 77.36 83,535
08/31/2018 78.18 78.24 76.82 77.89 108,473
08/30/2018 77.1 78.51 76.6 78.51 88,999
08/29/2018 77.52 77.96 76.82 77.27 156,786
08/28/2018 78.19 78.48 76.52 77.01 92,356
08/27/2018 77.06 79.01 77.01 77.95 147,548
08/24/2018 82.94 82.94 74.92 76.63 386,426
08/23/2018 76.46 77.9 75.36 77.16 211,142
08/22/2018 78.68 79.6606 76.28 76.7 154,859
08/21/2018 79.015 79.015 77.75 78.67 303,666
08/20/2018 77.58 78.86 77.15 77.74 151,635
08/17/2018 78.04 78.04 76.45 77.58 114,317
08/16/2018 78.2 78.645 77.7 77.9 95,442
08/15/2018 79.06 79.24 76.97 78 185,616
08/14/2018 78.8 79.755 78.48 79.36 150,875
08/13/2018 79.34 79.645 78.29 78.71 52,970
08/10/2018 80.26 81.93 79.06 79.35 106,474
08/09/2018 80.02 81.71 79.35 80.65 142,116
08/08/2018 80.06 80.98 79.05 79.92 74,051
08/07/2018 79.74 81.29 79.46 79.89 85,000
08/06/2018 78.91 80.19 78.91 79.61 69,046
08/03/2018 79.2 79.595 77.96 78.91 55,683
08/02/2018 77.06 79.46 77.06 79.17 86,373
08/01/2018 79.76 79.76 77 77.37 84,124
07/31/2018 77.36 79.78 77.36 79.76 138,269
07/30/2018 77.1 77.93 76.69 77.24 78,921
07/27/2018 78.14 78.7575 76.49 77.1 61,329
07/26/2018 77.71 79.08 77.64 78.14 72,224
07/25/2018 76.76 78.16 76.64 77.72 72,267
07/24/2018 78.69 79.4095 75.96 76.76 150,250
07/23/2018 78.12 78.85 77.5 78.4 91,793
07/20/2018 77.69 78.65 77.04 78.13 142,832
07/19/2018 78.37 78.65 77.14 77.62 152,329
*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?

Smart Portfolio