Skip to main content

OSI Systems, Inc. - Common Stock (NQ: OSIS )

175.07 -0.10 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 173.71 177.57 173.25 175.07 386,690 +0.08(+0.05%)
Dec 19, 2024 177.13 178.39 172.23 174.99 134,171 -0.82(-0.47%)
Dec 18, 2024 184.84 186.29 174.73 175.81 248,107 -7.87(-4.28%)
Dec 17, 2024 184.97 186.45 183.60 183.68 174,130 -1.16(-0.63%)
Dec 16, 2024 181.09 185.94 180.25 184.84 224,202 +3.05(+1.68%)
Dec 13, 2024 187.26 189.13 179.88 181.79 299,296 -5.96(-3.17%)
Dec 12, 2024 186.50 189.02 184.78 187.75 230,704 +0.76(+0.41%)
Dec 11, 2024 185.00 188.44 183.67 186.99 256,454 +2.99(+1.63%)
Dec 10, 2024 182.85 184.43 181.50 184.00 243,918 +1.00(+0.55%)
Dec 09, 2024 182.90 183.63 181.54 183.00 113,084 +1.66(+0.92%)
Dec 06, 2024 180.55 182.12 179.22 181.34 152,586 +1.32(+0.73%)
Dec 05, 2024 180.28 182.37 177.43 180.02 188,988 -0.54(-0.30%)
Dec 04, 2024 180.73 183.22 178.88 180.56 269,128 +0.47(+0.26%)
Dec 03, 2024 180.68 182.09 179.18 180.09 661,572 +0.38(+0.21%)
Dec 02, 2024 176.87 180.22 175.00 179.71 271,856 +2.31(+1.30%)
Nov 29, 2024 175.00 177.56 174.34 177.40 186,193 +2.89(+1.66%)
Nov 27, 2024 170.69 174.65 170.69 174.51 359,183 +4.01(+2.35%)
Nov 26, 2024 167.98 171.20 167.82 170.50 321,417 +1.51(+0.89%)
Nov 25, 2024 166.02 170.49 165.84 168.99 244,722 +4.08(+2.47%)
Nov 22, 2024 166.23 168.68 163.54 164.91 174,500 -0.42(-0.25%)
Nov 21, 2024 159.20 165.75 158.67 165.33 332,473 +6.14(+3.86%)
Nov 20, 2024 154.40 159.25 152.26 159.19 128,836 +5.40(+3.51%)
Nov 19, 2024 150.30 154.21 150.24 153.79 208,442 +1.57(+1.03%)
Nov 18, 2024 150.59 153.17 150.00 152.22 371,027 +1.52(+1.01%)
Nov 15, 2024 152.65 152.67 149.68 150.70 151,717 -1.27(-0.84%)
Nov 14, 2024 152.18 153.09 150.36 151.97 140,211 -0.88(-0.58%)
Nov 13, 2024 154.40 156.06 151.97 152.85 213,906 -0.30(-0.20%)
Nov 12, 2024 153.38 156.03 152.31 153.15 319,566 -0.61(-0.40%)
Nov 11, 2024 152.09 154.12 151.28 153.76 126,769 +2.55(+1.69%)
Nov 08, 2024 149.67 151.97 148.38 151.21 148,466 +2.18(+1.46%)
Nov 07, 2024 148.12 149.22 146.32 149.03 163,400 +0.84(+0.57%)
Nov 06, 2024 143.79 149.35 142.66 148.19 268,559 +11.74(+8.60%)
Nov 05, 2024 132.44 136.45 131.78 136.45 105,991 +3.80(+2.86%)
Nov 04, 2024 132.15 133.89 131.34 132.65 97,816 +0.49(+0.37%)
Nov 01, 2024 133.11 135.25 131.60 132.16 148,856 -0.05(-0.04%)
Oct 31, 2024 136.72 137.09 131.78 132.21 198,464 -3.76(-2.77%)
Oct 30, 2024 132.83 137.15 132.83 135.97 193,564 +2.41(+1.80%)
Oct 29, 2024 131.37 133.58 130.05 133.56 255,898 +2.15(+1.64%)
Oct 28, 2024 135.09 135.33 129.84 131.41 297,502 -2.95(-2.20%)
Oct 25, 2024 137.97 141.92 134.06 134.36 388,156 -3.29(-2.39%)
Oct 24, 2024 152.15 153.06 137.24 137.65 400,855 -4.50(-3.17%)
Oct 23, 2024 139.74 142.44 139.60 142.15 170,840 +1.56(+1.11%)
Oct 22, 2024 143.87 143.87 140.19 140.59 134,601 -4.28(-2.95%)
Oct 21, 2024 144.45 146.32 143.07 144.87 130,222 +0.02(+0.01%)
Oct 18, 2024 149.83 149.83 144.68 144.85 222,493 -3.92(-2.63%)
Oct 17, 2024 149.20 149.54 148.47 148.77 81,219 -0.44(-0.29%)
Oct 16, 2024 148.50 150.10 148.06 149.21 139,041 +2.07(+1.41%)
Oct 15, 2024 149.44 150.03 146.96 147.14 167,148 -2.30(-1.54%)
Oct 14, 2024 147.91 149.48 147.01 149.44 78,191 +1.41(+0.95%)
Oct 11, 2024 146.29 148.33 146.29 148.03 96,721 +1.55(+1.06%)
Oct 10, 2024 146.35 147.03 145.32 146.48 101,403 -1.44(-0.97%)
Oct 09, 2024 146.89 149.08 145.95 147.92 117,261 +1.03(+0.70%)
Oct 08, 2024 146.57 147.22 145.53 146.89 109,495 +1.16(+0.80%)
Oct 07, 2024 144.59 146.00 142.48 145.73 88,218 +0.25(+0.17%)
Oct 04, 2024 146.16 147.40 144.12 145.48 133,425 +0.76(+0.53%)
Oct 03, 2024 146.95 146.95 144.28 144.72 69,274 -3.05(-2.06%)
Oct 02, 2024 146.70 148.71 146.54 147.77 89,888 +0.36(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.