NASDAQ:OSIS
OSI Systems Stock Price (Quote)
$136.19
+0.200 (+0.147%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.57 | $142.18 | Monday, 13th May 2024 OSIS stock ended at $136.19. This is 0.147% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.30% from a day low at $135.86 to a day high of $138.98. |
| 90 days | $126.57 | $144.11 | |
| 52 weeks | $103.04 | $144.11 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2016 | $56.48 | $58.96 | $56.44 | $58.54 | 387 600 |
| Feb 12, 2016 | $56.10 | $56.37 | $54.82 | $56.35 | 237 600 |
| Feb 11, 2016 | $53.76 | $55.80 | $53.08 | $55.33 | 200 700 |
| Feb 10, 2016 | $55.30 | $56.34 | $54.50 | $54.50 | 243 400 |
| Feb 09, 2016 | $55.20 | $56.02 | $53.71 | $54.69 | 248 100 |
| Feb 08, 2016 | $55.38 | $56.05 | $53.79 | $55.55 | 360 200 |
| Feb 05, 2016 | $56.03 | $56.37 | $55.37 | $55.85 | 499 200 |
| Feb 04, 2016 | $53.91 | $56.39 | $53.10 | $56.19 | 279 400 |
| Feb 03, 2016 | $55.25 | $56.23 | $52.50 | $54.37 | 452 800 |
| Feb 02, 2016 | $55.00 | $55.55 | $54.29 | $55.25 | 529 300 |
| Feb 01, 2016 | $54.10 | $56.52 | $54.00 | $55.40 | 577 600 |
| Jan 29, 2016 | $52.06 | $55.45 | $51.00 | $54.82 | 1 278 000 |
| Jan 28, 2016 | $58.13 | $58.50 | $48.19 | $52.02 | 3 515 400 |
| Jan 27, 2016 | $79.75 | $79.75 | $75.01 | $76.25 | 305 500 |
| Jan 26, 2016 | $75.97 | $80.71 | $75.97 | $80.09 | 256 900 |
| Jan 25, 2016 | $78.34 | $78.50 | $75.81 | $75.98 | 285 900 |
| Jan 22, 2016 | $80.48 | $80.48 | $77.68 | $78.50 | 342 900 |
| Jan 21, 2016 | $81.42 | $81.61 | $79.38 | $79.63 | 338 300 |
| Jan 20, 2016 | $83.65 | $83.65 | $78.97 | $81.05 | 338 600 |
| Jan 19, 2016 | $85.08 | $85.22 | $83.02 | $84.27 | 237 800 |
| Jan 15, 2016 | $81.00 | $84.28 | $80.45 | $84.24 | 284 500 |
| Jan 14, 2016 | $80.79 | $83.08 | $79.70 | $82.90 | 161 800 |
| Jan 13, 2016 | $83.96 | $86.24 | $80.10 | $80.61 | 112 800 |
| Jan 12, 2016 | $83.13 | $83.90 | $81.67 | $83.71 | 183 000 |
| Jan 11, 2016 | $82.50 | $82.93 | $80.91 | $82.31 | 125 400 |
