Skip to main content

O S I Systems Inc (NQ: OSIS )

139.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 136.13 140.44 135.79 139.44 86,467 +3.90(+2.88%)
Apr 19, 2024 133.26 136.52 132.70 135.54 95,199 +1.69(+1.26%)
Apr 18, 2024 134.76 136.88 133.25 133.85 82,711 -0.90(-0.67%)
Apr 17, 2024 138.50 138.50 134.67 134.75 73,380 -2.56(-1.86%)
Apr 16, 2024 137.31 138.09 135.75 137.31 92,368 +0.00(+0.00%)
Apr 15, 2024 139.00 140.34 136.50 137.31 97,422 -1.70(-1.22%)
Apr 12, 2024 137.44 139.29 137.44 139.01 82,640 +1.00(+0.72%)
Apr 11, 2024 137.41 138.50 135.97 138.01 54,180 +1.52(+1.11%)
Apr 10, 2024 138.95 139.92 133.51 136.49 80,785 -5.54(-3.90%)
Apr 09, 2024 143.30 143.63 141.40 142.03 60,246 -0.29(-0.20%)
Apr 08, 2024 143.32 144.11 141.07 142.32 59,156 -0.05(-0.04%)
Apr 05, 2024 140.51 142.84 139.23 142.37 65,598 +2.05(+1.46%)
Apr 04, 2024 140.42 143.89 139.68 140.32 78,176 +0.51(+0.36%)
Apr 03, 2024 138.25 140.90 137.62 139.81 64,275 +1.55(+1.12%)
Apr 02, 2024 140.24 140.24 137.10 138.26 90,245 -2.41(-1.71%)
Apr 01, 2024 143.75 143.75 139.20 140.67 82,314 -2.15(-1.51%)
Mar 28, 2024 141.63 144.03 140.97 142.82 100,939 +1.38(+0.98%)
Mar 27, 2024 140.28 141.92 140.28 141.44 91,089 +1.60(+1.14%)
Mar 26, 2024 137.35 140.97 137.30 139.84 75,664 +3.59(+2.63%)
Mar 25, 2024 137.25 138.27 135.70 136.25 46,261 -1.06(-0.77%)
Mar 22, 2024 137.56 138.17 137.00 137.31 49,997 +0.10(+0.07%)
Mar 21, 2024 137.67 138.91 136.87 137.21 121,005 +0.54(+0.40%)
Mar 20, 2024 134.62 137.38 133.35 136.67 64,780 +1.66(+1.23%)
Mar 19, 2024 132.08 135.28 131.75 135.01 72,997 +2.93(+2.22%)
Mar 18, 2024 130.70 132.77 130.70 132.08 82,925 +1.38(+1.06%)
Mar 15, 2024 130.20 132.28 130.20 130.70 173,569 -0.49(-0.37%)
Mar 14, 2024 129.23 131.89 128.46 131.19 144,461 +1.49(+1.15%)
Mar 13, 2024 130.98 131.35 129.41 129.70 78,524 -1.63(-1.24%)
Mar 12, 2024 129.36 131.58 129.00 131.33 53,721 +1.97(+1.52%)
Mar 11, 2024 132.35 132.55 129.16 129.36 109,516 -3.16(-2.38%)
Mar 08, 2024 132.79 134.90 132.10 132.52 131,950 +0.26(+0.20%)
Mar 07, 2024 133.06 133.57 132.09 132.26 91,703 -0.20(-0.15%)
Mar 06, 2024 132.99 133.29 132.08 132.46 50,941 +0.08(+0.06%)
Mar 05, 2024 134.91 135.25 131.85 132.38 67,434 -2.85(-2.11%)
Mar 04, 2024 132.52 135.79 132.52 135.23 64,979 +2.81(+2.12%)
Mar 01, 2024 131.35 132.75 130.37 132.42 72,438 +1.24(+0.95%)
Feb 29, 2024 131.39 132.48 130.06 131.18 147,025 +0.93(+0.71%)
Feb 28, 2024 131.22 131.88 130.22 130.25 37,002 -2.06(-1.56%)
Feb 27, 2024 131.43 133.51 129.83 132.31 81,460 +1.31(+1.00%)
Feb 26, 2024 131.49 132.52 129.81 131.00 92,072 -0.79(-0.60%)
Feb 23, 2024 131.39 132.32 130.53 131.79 130,424 +0.62(+0.47%)
Feb 22, 2024 130.93 132.12 129.94 131.17 70,156 +0.53(+0.41%)
Feb 21, 2024 131.56 131.56 129.20 130.64 57,916 -2.15(-1.62%)
Feb 20, 2024 133.00 134.72 132.23 132.79 76,572 -1.84(-1.37%)
Feb 16, 2024 136.79 136.79 134.31 134.63 63,299 -2.27(-1.66%)
Feb 15, 2024 135.39 137.01 134.67 136.90 95,733 +2.18(+1.62%)
Feb 14, 2024 133.46 135.72 132.50 134.72 65,728 +2.79(+2.11%)
Feb 13, 2024 135.43 137.90 131.06 131.93 77,923 -6.90(-4.97%)
Feb 12, 2024 137.09 139.35 136.46 138.83 75,153 +1.73(+1.26%)
Feb 09, 2024 134.85 137.24 133.78 137.10 99,033 +3.20(+2.39%)
Feb 08, 2024 130.72 133.90 130.53 133.90 63,445 +2.78(+2.12%)
Feb 07, 2024 130.19 132.00 130.16 131.12 65,678 +1.47(+1.13%)
Feb 06, 2024 128.26 129.69 128.06 129.65 61,745 +1.39(+1.08%)
Feb 05, 2024 127.82 129.05 126.59 128.26 123,376 -0.83(-0.64%)
Feb 02, 2024 129.04 130.02 128.00 129.09 149,291 -1.18(-0.91%)
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.