Skip to main content

O S I Systems Inc (NQ: OSIS )

145.48 +0.76 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 152.24 152.24 147.06 147.41 127,356 -4.42(-2.91%)
Sep 30, 2024 146.54 152.26 146.04 151.83 171,480 +6.44(+4.43%)
Sep 27, 2024 145.49 146.52 144.31 145.39 94,579 +0.53(+0.37%)
Sep 26, 2024 147.06 147.86 143.97 144.86 117,670 -0.05(-0.03%)
Sep 25, 2024 147.49 147.49 144.56 144.91 71,864 -2.01(-1.37%)
Sep 24, 2024 146.59 148.66 145.66 146.92 97,314 +1.06(+0.73%)
Sep 23, 2024 146.85 147.66 145.26 145.86 75,558 +0.34(+0.23%)
Sep 20, 2024 146.38 147.15 144.86 145.52 322,717 -1.62(-1.10%)
Sep 19, 2024 149.05 149.05 145.25 147.14 106,181 +1.95(+1.34%)
Sep 18, 2024 145.67 147.72 142.84 145.19 309,086 +0.90(+0.62%)
Sep 17, 2024 144.95 145.32 141.88 144.29 249,187 -0.58(-0.40%)
Sep 16, 2024 145.00 146.34 143.45 144.87 261,260 -0.52(-0.36%)
Sep 13, 2024 143.60 146.77 143.00 145.39 146,089 +3.45(+2.43%)
Sep 12, 2024 140.70 142.26 139.84 141.94 161,260 +1.85(+1.32%)
Sep 11, 2024 138.00 140.25 135.39 140.09 88,148 +2.09(+1.51%)
Sep 10, 2024 138.38 139.06 135.93 138.00 97,784 -0.81(-0.58%)
Sep 09, 2024 139.92 140.76 137.24 138.81 191,367 -0.95(-0.68%)
Sep 06, 2024 141.87 143.48 138.63 139.76 162,809 -2.11(-1.49%)
Sep 05, 2024 142.02 142.81 140.97 141.87 96,169 -0.13(-0.09%)
Sep 04, 2024 141.19 142.16 139.07 142.00 105,623 +0.27(+0.19%)
Sep 03, 2024 148.83 149.70 141.60 141.73 133,735 -8.14(-5.43%)
Aug 30, 2024 149.67 151.07 147.46 149.87 142,375 +1.04(+0.70%)
Aug 29, 2024 147.37 149.67 146.56 148.83 163,328 +2.69(+1.84%)
Aug 28, 2024 146.14 147.23 144.69 146.14 94,022 -0.71(-0.48%)
Aug 27, 2024 146.56 149.36 145.88 146.85 107,564 +0.21(+0.14%)
Aug 26, 2024 149.73 150.93 145.26 146.64 176,324 -3.36(-2.24%)
Aug 23, 2024 157.15 157.48 148.50 150.00 220,793 -4.28(-2.77%)
Aug 22, 2024 147.00 158.69 147.00 154.28 620,047 +9.66(+6.68%)
Aug 21, 2024 143.72 145.07 142.90 144.62 328,547 +1.71(+1.20%)
Aug 20, 2024 143.78 144.27 142.83 142.91 81,853 -0.78(-0.54%)
Aug 19, 2024 144.35 144.96 143.10 143.69 79,553 -0.33(-0.23%)
Aug 16, 2024 145.58 149.45 143.66 144.02 103,227 -1.56(-1.07%)
Aug 15, 2024 142.21 145.94 142.07 145.58 120,697 +6.56(+4.72%)
Aug 14, 2024 140.13 140.13 138.29 139.02 68,603 -0.44(-0.32%)
Aug 13, 2024 139.18 140.99 138.50 139.46 266,861 +0.95(+0.69%)
Aug 12, 2024 139.65 139.65 138.34 138.51 64,072 -1.22(-0.87%)
Aug 09, 2024 139.74 141.35 138.29 139.73 49,483 +0.10(+0.07%)
Aug 08, 2024 138.11 140.29 137.47 139.63 141,652 +3.16(+2.32%)
Aug 07, 2024 138.90 139.58 136.47 136.47 78,355 -1.10(-0.80%)
Aug 06, 2024 135.10 138.39 134.85 137.57 84,554 +2.79(+2.07%)
Aug 05, 2024 131.04 135.19 129.18 134.78 196,625 -4.58(-3.29%)
Aug 02, 2024 139.50 139.67 136.89 139.36 93,538 -5.32(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.