OSI Systems Inc (OSIS) Historical Stock Data
150.33 ↑2.91 (1.97%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OSIS is up 0.17% a day on average. There have been 15 days where OSI Systems Inc closed green and 15 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 149.67 | 150.33 | ↑$0.66 (0.44%) | 148.63 | 150.50 | 62.15K |
| 2024-07-25 | 147.40 | 147.42 | ↑$0.02 (0.01%) | 145.87 | 150.15 | 73.14K |
| 2024-07-24 | 149.09 | 147.25 | ↓$1.84 (-1.23%) | 147.02 | 150.46 | 78.24K |
| 2024-07-23 | 147.81 | 149.90 | ↑$2.09 (1.41%) | 147.02 | 151.65 | 160.04K |
| 2024-07-22 | 145.49 | 148.57 | ↑$3.08 (2.12%) | 144.46 | 148.83 | 124.55K |
| 2024-07-19 | 147.31 | 145.32 | ↓$1.99 (-1.35%) | 144.39 | 147.31 | 79.57K |
| 2024-07-18 | 149.19 | 146.80 | ↓$2.39 (-1.60%) | 145.02 | 149.50 | 212.10K |
| 2024-07-17 | 149.56 | 149.19 | ↓$0.37 (-0.25%) | 147.80 | 153.41 | 1.29M |
| 2024-07-16 | 141.70 | 150.57 | ↑$8.87 (6.26%) | 141.57 | 151.00 | 194.86K |
| 2024-07-15 | 144.81 | 145.95 | ↑$1.14 (0.79%) | 144.03 | 147.24 | 96.53K |
| 2024-07-12 | 144.33 | 143.35 | ↓$0.98 (-0.68%) | 143.27 | 146.05 | 81.52K |
| 2024-07-11 | 141.19 | 142.36 | ↑$1.17 (0.83%) | 141.19 | 142.83 | 95.76K |
| 2024-07-10 | 136.61 | 139.12 | ↑$2.51 (1.84%) | 136.40 | 139.81 | 55.25K |
| 2024-07-09 | 137.49 | 135.60 | ↓$1.89 (-1.37%) | 135.50 | 137.69 | 84.89K |
| 2024-07-08 | 139.06 | 137.94 | ↓$1.12 (-0.81%) | 136.94 | 139.65 | 66.48K |
| 2024-07-05 | 136.78 | 137.62 | ↑$0.84 (0.61%) | 135.50 | 137.78 | 51.19K |
| 2024-07-03 | 137.89 | 137.19 | ↓$0.70 (-0.51%) | 136.80 | 138.27 | 25.04K |
| 2024-07-02 | 136.63 | 137.16 | ↑$0.53 (0.39%) | 135.82 | 137.82 | 84.56K |
| 2024-07-01 | 137.66 | 136.88 | ↓$0.78 (-0.57%) | 136.00 | 138.18 | 90.13K |
| 2024-06-28 | 140.88 | 137.52 | ↓$3.36 (-2.39%) | 137.07 | 141.17 | 178.58K |
| 2024-06-27 | 137.40 | 140.17 | ↑$2.77 (2.02%) | 137.37 | 140.19 | 103.45K |
| 2024-06-26 | 135.62 | 136.62 | ↑$1.00 (0.74%) | 135.50 | 136.73 | 57.61K |
| 2024-06-25 | 137.22 | 136.55 | ↓$0.67 (-0.49%) | 135.62 | 137.71 | 53.74K |
| 2024-06-24 | 136.23 | 136.89 | ↑$0.66 (0.48%) | 135.90 | 138.30 | 95.82K |
| 2024-06-21 | 137.00 | 136.19 | ↓$0.81 (-0.59%) | 135.37 | 137.00 | 197.67K |
| 2024-06-20 | 136.32 | 136.85 | ↑$0.53 (0.39%) | 135.49 | 137.51 | 129.48K |
| 2024-06-18 | 136.45 | 135.90 | ↓$0.55 (-0.40%) | 135.54 | 137.12 | 80.46K |
| 2024-06-17 | 134.50 | 136.23 | ↑$1.73 (1.29%) | 134.50 | 137.70 | 130.98K |
| 2024-06-14 | 135.55 | 134.59 | ↓$0.96 (-0.71%) | 134.50 | 135.93 | 83.38K |
| 2024-06-13 | 138.87 | 136.84 | ↓$2.03 (-1.46%) | 136.09 | 139.15 | 58.78K |
Create an account or log in to view more rows.
$OSIS might see a whole 1% green
$OSIS why is this not moving lol
$OSIS BUY BUY BUY
$OSIS it begins tomorrow
$OSIS I bought the dip
$OSIS had to buy calls
$OSIS Looking for this cup to breakout.
$OSIS I still don’t wanna buy it
$OSIS GET IN mofos!!!
$OSIS Beautiful!! 😀