Canada markets open in 1 hour 40 minutes

OSI Systems, Inc. (OSIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.44+3.90 (+2.88%)
At close: 04:00PM EDT
139.44 0.00 (0.00%)
After hours: 04:18PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024136.13140.44135.79139.44139.4486,500
Apr 19, 2024133.26136.52132.70135.54135.5495,200
Apr 18, 2024134.76136.88133.25133.85133.8582,700
Apr 17, 2024138.50138.50134.67134.75134.7573,400
Apr 16, 2024137.31138.09135.75137.31137.3192,400
Apr 15, 2024139.00140.34136.50137.31137.3197,400
Apr 12, 2024137.44139.29137.44139.01139.0182,600
Apr 11, 2024137.41138.50135.98138.01138.0154,100
Apr 10, 2024138.95139.92133.51136.49136.4980,800
Apr 09, 2024143.30143.63141.40142.03142.0360,200
Apr 08, 2024143.32144.11141.07142.32142.3259,200
Apr 05, 2024140.51142.84139.23142.37142.3765,600
Apr 04, 2024140.42143.89139.68140.32140.3278,200
Apr 03, 2024138.25140.90137.62139.81139.8164,300
Apr 02, 2024140.24140.24137.10138.26138.2690,200
Apr 01, 2024143.75143.75139.20140.67140.6782,300
Mar 28, 2024141.63144.03140.97142.82142.82100,900
Mar 27, 2024140.28142.10140.28141.44141.4491,100
Mar 26, 2024137.35140.97137.30139.84139.8475,700
Mar 25, 2024137.25138.27135.70136.25136.2546,300
Mar 22, 2024137.56138.17137.00137.31137.3150,000
Mar 21, 2024137.67138.91136.86137.21137.21121,000
Mar 20, 2024134.62137.38133.35136.67136.6764,800
Mar 19, 2024132.08135.28131.75135.01135.0171,100
Mar 18, 2024130.70132.77130.70132.08132.0882,900
Mar 15, 2024130.20132.28130.20130.70130.70157,800
Mar 14, 2024129.23131.89128.46131.19131.19144,500
Mar 13, 2024130.98131.35129.42129.70129.7078,500
Mar 12, 2024129.36131.58129.00131.33131.3353,700
Mar 11, 2024132.35132.55129.16129.36129.36109,500
Mar 08, 2024132.79134.90132.10132.52132.52132,000
Mar 07, 2024133.06133.57132.09132.26132.2691,700
Mar 06, 2024132.99133.29132.08132.46132.4650,900
Mar 05, 2024134.91135.25131.85132.38132.3867,400
Mar 04, 2024132.52135.79132.52135.23135.2365,000
Mar 01, 2024131.35132.75130.37132.42132.4272,400
Feb 29, 2024131.39132.48130.06131.18131.18147,000
Feb 28, 2024131.22131.88130.22130.25130.2537,000
Feb 27, 2024131.43133.51129.83132.31132.3181,500
Feb 26, 2024131.49132.52129.82131.00131.0092,100
Feb 23, 2024131.39132.32130.53131.79131.79130,400
Feb 22, 2024130.93132.12129.94131.17131.1770,200
Feb 21, 2024131.56131.56129.20130.64130.6457,900
Feb 20, 2024133.00134.73132.23132.79132.7976,600
Feb 16, 2024136.79136.79134.31134.63134.6363,300
Feb 15, 2024135.39137.01134.67136.90136.9091,700
Feb 14, 2024133.46135.72132.50134.72134.7265,700
Feb 13, 2024135.43137.90131.06131.93131.9377,900
Feb 12, 2024137.09139.35136.46138.83138.8375,200
Feb 09, 2024134.85137.24133.78137.10137.1099,000
Feb 08, 2024130.72133.90130.54133.90133.9063,400
Feb 07, 2024130.19132.00130.16131.12131.1265,700
Feb 06, 2024128.26129.69128.06129.65129.6561,700
Feb 05, 2024127.82129.05126.59128.26128.26123,400
Feb 02, 2024129.04130.02128.00129.09129.09149,300
Feb 01, 2024128.38131.42127.79130.27130.27104,900
Jan 31, 2024130.02131.63127.42128.03128.03195,500
Jan 30, 2024129.34133.39129.34130.75130.75111,000
Jan 29, 2024132.09133.79129.63130.30130.30166,300
Jan 26, 2024136.00136.00130.80132.59132.59263,800
Jan 25, 2024136.88139.60127.87134.39134.39244,300
Jan 24, 2024132.22132.22128.13128.69128.69137,600
Jan 23, 2024132.09132.85130.23130.27130.2782,600
Jan 22, 2024129.13131.40129.13131.15131.1578,700
Jan 19, 2024126.55129.09126.25127.99127.9980,000
Jan 18, 2024122.79125.60121.30125.60125.6071,000
Jan 17, 2024121.39122.60120.42121.77121.7796,900
Jan 16, 2024123.30124.16122.10122.57122.57130,000
Jan 12, 2024124.78125.40123.45124.36124.3662,000
Jan 11, 2024124.79125.19122.46123.30123.3093,100
Jan 10, 2024123.26125.63123.06125.35125.3558,700
Jan 09, 2024123.71124.57122.80124.10124.1044,300
Jan 08, 2024124.15126.12123.28125.10125.1066,600
Jan 05, 2024124.34125.23123.36123.40123.40116,400
Jan 04, 2024127.77131.00125.31125.48125.4880,100
Jan 03, 2024128.53128.53125.85127.00127.00105,100
Jan 02, 2024129.00129.43127.53128.95128.9581,700
Dec 29, 2023130.74130.74129.00129.05129.0557,700
Dec 28, 2023131.38132.60129.59130.43130.4357,900
Dec 27, 2023131.29132.53130.61131.38131.3852,900
Dec 26, 2023130.40131.05129.30130.73130.7358,600
Dec 22, 2023127.08130.46127.08129.43129.4370,900
Dec 21, 2023128.24128.24124.89126.21126.2187,000
Dec 20, 2023129.68129.68126.84127.01127.0197,100
Dec 19, 2023129.62131.05128.72129.50129.50116,900
Dec 18, 2023129.42129.87127.92128.86128.8675,900
Dec 15, 2023131.24131.24128.04128.72128.72330,200
Dec 14, 2023129.04131.38128.51130.32130.32113,300
Dec 13, 2023123.60128.16123.60127.35127.35130,000
Dec 12, 2023123.16125.58122.60123.76123.7652,700
Dec 11, 2023122.72123.51121.95123.05123.0570,000
Dec 08, 2023122.25123.66121.45122.39122.3976,000
Dec 07, 2023123.88124.30122.27122.47122.4762,600
Dec 06, 2023123.40125.54122.92123.28123.2877,100
Dec 05, 2023124.07125.38122.56122.99122.9993,400
Dec 04, 2023123.09124.99123.08124.79124.7975,600
Dec 01, 2023123.26125.11123.26123.38123.38102,400
Nov 30, 2023123.89123.89121.80123.29123.29152,900
Nov 29, 2023122.13123.59121.34122.82122.82105,000
Nov 28, 2023121.35122.62120.95121.34121.3480,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...