OSI Systems Inc (OSIS) Historical Stock Data

135.90 ↑0.00 (0.00%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OSIS is up 0.12% a day on average. There have been 18 days where OSI Systems Inc closed green and 12 days where OSIS closed red.

DateOpenCloseChangeLowHighVolume
2024-06-18136.45135.90↓$0.55 (-0.40%)135.54137.1280.46K
2024-06-17134.50136.23↑$1.73 (1.29%)134.50137.70130.98K
2024-06-14135.55134.59↓$0.96 (-0.71%)134.50135.9383.38K
2024-06-13138.87136.84↓$2.03 (-1.46%)136.09139.1558.78K
2024-06-12138.90139.46↑$0.56 (0.40%)134.50141.15112.78K
2024-06-11136.57136.28↓$0.29 (-0.21%)135.27136.9761.73K
2024-06-10137.13137.54↑$0.41 (0.30%)136.35138.97120.26K
2024-06-07137.36138.58↑$1.22 (0.89%)137.33139.8255.11K
2024-06-06141.78138.93↓$2.85 (-2.01%)138.44142.5547.17K
2024-06-05140.36142.70↑$2.34 (1.67%)139.25142.7066.83K
2024-06-04139.75139.85↑$0.10 (0.07%)138.63140.9370.86K
2024-06-03143.70141.09↓$2.61 (-1.82%)140.57144.57149.68K
2024-05-31137.74143.74↑$6.00 (4.36%)136.50144.26204.88K
2024-05-30136.08137.81↑$1.73 (1.27%)135.18137.8768.35K
2024-05-29137.88134.73↓$3.15 (-2.28%)134.55139.5477.35K
2024-05-28142.60139.69↓$2.91 (-2.04%)138.51142.60135.73K
2024-05-24140.46142.84↑$2.38 (1.69%)139.31143.43113.28K
2024-05-23140.57139.24↓$1.33 (-0.95%)138.97141.4480.31K
2024-05-22143.65140.03↓$3.62 (-2.52%)139.71144.83114.55K
2024-05-21140.43144.52↑$4.09 (2.91%)140.43145.2593.83K
2024-05-20138.76140.57↑$1.81 (1.30%)138.01140.6583.67K
2024-05-17138.01139.27↑$1.26 (0.91%)137.00139.4158.60K
2024-05-16140.26137.42↓$2.84 (-2.02%)137.17141.3674.06K
2024-05-15139.03139.95↑$0.92 (0.66%)137.78140.47113.48K
2024-05-14137.84138.37↑$0.53 (0.38%)136.81138.3772.64K
2024-05-13137.60136.19↓$1.41 (-1.02%)135.86138.9869.36K
2024-05-10135.52135.99↑$0.47 (0.35%)134.44136.6580.26K
2024-05-09134.08135.52↑$1.44 (1.07%)132.31137.0473.60K
2024-05-08134.03134.26↑$0.23 (0.17%)133.44135.6887.02K
2024-05-07133.00134.86↑$1.86 (1.40%)133.00135.86112.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.