UK markets closed

OSI Systems, Inc. (OSIS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.66-0.82 (-1.09%)
As of 12:35PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202274.6875.5474.4174.6674.6614,981
04 Oct 202274.7676.9974.0975.4875.4886,000
03 Oct 202272.7874.1772.4873.7473.7466,800
30 Sept 202273.8074.5572.0272.0672.06105,900
29 Sept 202273.0373.7672.0273.7673.7674,400
28 Sept 202273.6574.2772.8273.9373.9380,500
27 Sept 202274.3177.4072.6473.0773.0777,500
26 Sept 202274.4375.0373.4673.7973.7966,300
23 Sept 202275.4375.4373.3774.4974.4980,000
22 Sept 202278.1678.6676.2176.2176.2158,200
21 Sept 202279.3080.0878.3778.4278.4276,600
20 Sept 202280.0580.0577.7679.0879.08102,400
19 Sept 202279.2080.6778.2580.0980.09145,100
16 Sept 202281.3281.8276.0677.5477.54188,400
15 Sept 202281.0182.3481.0182.1382.13117,300
14 Sept 202281.5282.0580.9281.4281.42110,100
13 Sept 202280.5481.4680.5081.0681.06181,700
12 Sept 202279.9783.3779.8781.7981.79175,900
09 Sept 202277.6479.6877.6479.2779.27149,700
08 Sept 202278.5878.5875.6777.2677.26128,500
07 Sept 202279.9680.3678.5278.9778.97114,400
06 Sept 202281.5881.5878.2579.6579.65150,700
02 Sept 202283.2383.6280.7481.2181.2197,400
01 Sept 202282.6682.8681.8082.2882.28118,400
31 Aug 202283.3284.1282.2483.3283.32157,300
30 Aug 202285.0785.0783.0683.4583.4599,100
29 Aug 202286.7787.1584.3685.0685.0697,800
26 Aug 202290.1190.1186.9687.0587.0595,600
25 Aug 202289.0491.3789.0489.7289.7280,800
24 Aug 202289.1689.1687.8188.4988.49117,600
23 Aug 202291.8892.3988.8489.1489.14138,300
22 Aug 202293.9094.4191.9792.2192.21113,700
19 Aug 202297.0498.8694.0694.8094.80177,600
18 Aug 2022101.01103.17100.09102.15102.15108,200
17 Aug 2022100.13101.8099.58100.99100.9978,800
16 Aug 202299.50101.3099.50100.91100.9164,000
15 Aug 202299.28100.0497.3099.8299.8249,200
12 Aug 202298.44100.0098.4499.6599.6550,300
11 Aug 202298.3498.8197.5898.6798.6751,800
10 Aug 202298.8498.8496.9197.5597.5560,000
09 Aug 202296.2398.5695.8897.7397.73110,100
08 Aug 202295.6496.3295.0296.1496.14124,000
05 Aug 202294.8095.3593.8994.9794.9796,000
04 Aug 202295.4996.3394.6295.1495.1480,300
03 Aug 202295.7196.4494.4995.7595.7575,200
02 Aug 202296.0796.7695.2595.4295.4276,300
01 Aug 202296.2397.0395.7796.4496.4473,400
29 Jul 202295.4096.8995.2096.6796.6762,800
28 Jul 202293.8995.6393.5695.4195.4163,900
27 Jul 202292.8793.8192.5293.7693.7687,100
26 Jul 202292.1892.3991.0492.3292.3281,800
25 Jul 202293.4893.4891.6592.0492.0480,300
22 Jul 202293.4793.9492.3693.1393.1371,900
21 Jul 202291.7093.6591.7093.5893.5854,600
20 Jul 202290.7392.2790.7392.2092.2058,300
19 Jul 202288.9291.2388.9290.9490.9469,400
18 Jul 202289.4590.5888.0688.2688.2659,100
15 Jul 202288.3789.3887.8089.1389.1361,100
14 Jul 202287.1187.7486.0187.7487.7451,000
13 Jul 202286.2888.6786.2887.7787.7775,700
12 Jul 202288.1689.8187.2087.2287.2293,400
11 Jul 202287.7889.2687.3088.6488.64146,500
08 Jul 202287.4588.1286.9887.9487.9485,600
07 Jul 202287.1388.0086.4987.4887.4870,400
06 Jul 202286.6187.7185.6086.8886.8885,300
05 Jul 202285.5586.7884.3186.6886.6897,600
01 Jul 202285.3086.5084.2986.4986.4984,200
30 Jun 202284.4386.3584.2185.4485.4494,400
29 Jun 202285.2385.2584.2684.9884.9873,300
28 Jun 202286.6187.3885.1385.2485.2456,400
27 Jun 202285.2886.3584.9986.3586.3560,800
24 Jun 202283.5385.2883.4284.9084.90162,600
23 Jun 202284.2886.1782.5683.5283.5262,900
22 Jun 202281.7984.1181.6883.7883.78121,000
21 Jun 202281.8082.8580.8382.2482.2497,400
17 Jun 202282.0283.3580.3280.8480.84334,500
16 Jun 202283.3384.0880.8081.0781.07182,200
15 Jun 202283.1384.7082.5684.2684.26166,500
14 Jun 202284.9085.0382.0782.3782.37131,200
13 Jun 202284.8185.8484.1084.9784.97148,400
10 Jun 202284.6986.4884.4985.9985.9975,300
09 Jun 202286.8286.8285.6585.7485.7469,400
08 Jun 202286.2187.2885.9786.2486.2480,900
07 Jun 202285.2986.9985.2986.7386.7378,700
06 Jun 202284.8186.1884.2985.9885.98107,600
03 Jun 202284.3884.9483.7884.5384.53105,300
02 Jun 202283.5385.1183.5285.0485.04102,000
01 Jun 202284.0384.2782.5083.3783.37102,400
31 May 202284.3884.4682.8183.9283.92112,400
27 May 202283.1884.5282.3384.5284.5263,900
26 May 202281.9083.9681.9082.8582.8567,500
25 May 202281.7282.4580.8881.4381.4362,900
24 May 202282.7082.8079.7782.1682.16108,700
23 May 202280.9082.6080.3682.6082.60118,800
20 May 202281.2581.2579.5680.3080.30162,900
19 May 202282.0382.0380.4280.9480.9482,200
18 May 202283.0583.7682.1582.5982.5996,600
17 May 202282.3983.8781.7483.8683.8650,800
16 May 202281.2182.6681.1281.6081.60102,200
13 May 202280.2081.4380.0481.2181.21111,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...