OSI Systems Inc (OSIS) Historical Stock Data
134.09 ↓5.62 (-4.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OSIS is up 0.16% a day on average. There have been 16 days where OSI Systems Inc closed green and 14 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 140.46 | 139.71 | ↓$0.75 (-0.53%) | 138.86 | 142.18 | 112.71K |
| 2024-04-23 | 139.64 | 140.82 | ↑$1.18 (0.85%) | 139.15 | 142.01 | 81.67K |
| 2024-04-22 | 136.13 | 139.44 | ↑$3.31 (2.43%) | 135.79 | 140.44 | 86.47K |
| 2024-04-19 | 133.26 | 135.54 | ↑$2.28 (1.71%) | 132.70 | 136.52 | 95.20K |
| 2024-04-18 | 134.76 | 133.85 | ↓$0.91 (-0.68%) | 133.25 | 136.88 | 82.71K |
| 2024-04-17 | 138.50 | 134.75 | ↓$3.75 (-2.71%) | 134.67 | 138.50 | 73.38K |
| 2024-04-16 | 137.31 | 137.31 | ↑$0.00 (0.00%) | 135.75 | 138.09 | 92.37K |
| 2024-04-15 | 139.00 | 137.31 | ↓$1.69 (-1.22%) | 136.50 | 140.34 | 97.42K |
| 2024-04-12 | 137.44 | 139.01 | ↑$1.57 (1.14%) | 137.44 | 139.30 | 82.64K |
| 2024-04-11 | 137.41 | 138.01 | ↑$0.60 (0.44%) | 135.98 | 138.50 | 54.18K |
| 2024-04-10 | 138.95 | 136.49 | ↓$2.46 (-1.77%) | 133.52 | 139.92 | 80.79K |
| 2024-04-09 | 143.30 | 142.03 | ↓$1.27 (-0.89%) | 141.40 | 143.63 | 60.25K |
| 2024-04-08 | 143.32 | 142.32 | ↓$1.00 (-0.70%) | 141.07 | 144.11 | 59.16K |
| 2024-04-05 | 140.51 | 142.37 | ↑$1.86 (1.32%) | 139.23 | 142.84 | 65.60K |
| 2024-04-04 | 140.42 | 140.32 | ↓$0.10 (-0.07%) | 139.68 | 143.89 | 78.18K |
| 2024-04-03 | 138.25 | 139.81 | ↑$1.56 (1.13%) | 137.62 | 140.90 | 64.28K |
| 2024-04-02 | 140.24 | 138.26 | ↓$1.98 (-1.41%) | 137.10 | 140.24 | 90.25K |
| 2024-04-01 | 143.75 | 140.67 | ↓$3.08 (-2.14%) | 139.20 | 143.75 | 82.31K |
| 2024-03-28 | 141.63 | 142.82 | ↑$1.19 (0.84%) | 140.97 | 144.03 | 100.94K |
| 2024-03-27 | 140.28 | 141.44 | ↑$1.16 (0.83%) | 140.28 | 142.10 | 91.09K |
| 2024-03-26 | 137.35 | 139.84 | ↑$2.49 (1.81%) | 137.30 | 140.97 | 75.66K |
| 2024-03-25 | 137.25 | 136.25 | ↓$1.00 (-0.73%) | 135.70 | 138.27 | 46.26K |
| 2024-03-22 | 137.56 | 137.31 | ↓$0.25 (-0.18%) | 137.00 | 138.17 | 50K |
| 2024-03-21 | 137.67 | 137.21 | ↓$0.46 (-0.33%) | 136.86 | 138.91 | 120.96K |
| 2024-03-20 | 134.62 | 136.67 | ↑$2.05 (1.52%) | 133.35 | 137.38 | 64.78K |
| 2024-03-19 | 132.08 | 135.01 | ↑$2.93 (2.22%) | 131.75 | 135.28 | 71.14K |
| 2024-03-18 | 130.70 | 132.08 | ↑$1.38 (1.06%) | 130.70 | 132.77 | 82.93K |
| 2024-03-15 | 130.20 | 130.70 | ↑$0.50 (0.38%) | 130.20 | 132.28 | 157.81K |
| 2024-03-14 | 129.23 | 131.19 | ↑$1.96 (1.52%) | 128.46 | 131.89 | 144.46K |
| 2024-03-13 | 130.98 | 129.70 | ↓$1.28 (-0.98%) | 129.42 | 131.35 | 78.52K |
Create an account or log in to view more rows.
$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!! 😀
$OSIS my put options are fine
$OSIS watch for another rejection up here
$OSIS bears haha