OSIS - OSI Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019104.28105.81103.88104.91104.91660,600
Aug 16, 2019104.10105.65103.32104.07104.07535,400
Aug 15, 2019104.36104.91103.30103.43103.43233,000
Aug 14, 2019106.09107.17103.99104.46104.46191,600
Aug 13, 2019106.55107.69106.55107.23107.23176,500
Aug 12, 2019107.45107.78106.50106.72106.72160,900
Aug 09, 2019108.13108.96107.49107.78107.78230,200
Aug 08, 2019107.66108.87107.32108.37108.37227,000
Aug 07, 2019105.47107.25104.16106.94106.94173,100
Aug 06, 2019106.85107.97105.92106.83106.83230,400
Aug 05, 2019107.96107.96105.52106.40106.40178,900
Aug 02, 2019111.20111.20108.94109.57109.57124,900
Aug 01, 2019112.54113.25109.77111.73111.73166,400
Jul 31, 2019113.88114.58111.52112.56112.56144,000
Jul 30, 2019111.81113.99111.53113.81113.81149,100
Jul 29, 2019113.42114.36112.42112.58112.5899,300
Jul 26, 2019113.63114.35113.03113.36113.36125,400
Jul 25, 2019112.46113.78112.18113.23113.23186,900
Jul 24, 2019111.83112.58111.48112.40112.40143,900
Jul 23, 2019112.33112.88111.57112.22112.22167,200
Jul 22, 2019109.72112.45109.59111.44111.44170,500
Jul 19, 2019110.02110.60109.47109.53109.53107,000
Jul 18, 2019109.96110.24108.70109.86109.86172,700
Jul 17, 2019111.93111.93109.93110.02110.02156,900
Jul 16, 2019111.92112.40110.45111.51111.51364,900
Jul 15, 2019115.28115.36111.66112.09112.09143,200
Jul 12, 2019113.75115.24113.65115.04115.04109,400
Jul 11, 2019114.37114.37112.17113.62113.6294,100
Jul 10, 2019115.25115.25113.67114.02114.0286,900
Jul 09, 2019114.00115.45113.53114.75114.7575,300
Jul 08, 2019116.48116.78113.69113.93113.93119,800
Jul 05, 2019116.08117.21114.68117.03117.0386,100
Jul 03, 2019115.96117.02114.75116.69116.6985,500
Jul 02, 2019115.34116.42114.07115.89115.89223,700
Jul 01, 2019115.96116.35112.85115.20115.20133,900
Jun 28, 2019110.31113.09110.31112.63112.63588,600
Jun 27, 2019111.00111.28109.86110.24110.24171,100
Jun 26, 2019112.53112.66110.18110.61110.61162,500
Jun 25, 2019113.44114.33111.89112.05112.05126,500
Jun 24, 2019113.25114.01112.67113.06113.06145,600
Jun 21, 2019113.29113.47112.34113.01113.01161,900
Jun 20, 2019114.40114.42112.43113.85113.85155,400
Jun 19, 2019112.75113.52112.56113.45113.45137,100
Jun 18, 2019113.29113.88112.39112.81112.81205,200
Jun 17, 2019113.16113.54112.44112.68112.68148,400
Jun 14, 2019112.30113.11111.71112.87112.87153,100
Jun 13, 2019112.19112.80111.35112.69112.69110,600
Jun 12, 2019112.78113.19111.14111.79111.7989,200
Jun 11, 2019113.23113.54111.50112.41112.41114,800
Jun 10, 2019112.40113.44112.16112.73112.73187,300
Jun 07, 2019110.23112.70109.64112.20112.20160,600
Jun 06, 2019110.48111.15108.73109.55109.55260,400
Jun 05, 2019106.65111.68106.14110.85110.85274,800
Jun 04, 2019104.37106.66104.13106.14106.14132,600
Jun 03, 2019104.04105.00103.36103.55103.55125,000
May 31, 2019102.46103.89101.33103.59103.59113,100
May 30, 2019103.06104.54102.94103.44103.44119,900
May 29, 2019102.27103.80101.85103.36103.36146,000
May 28, 2019103.00103.73102.12102.67102.67172,900
May 24, 2019102.16103.99102.06102.99102.99171,400
May 23, 2019101.60102.30101.02101.56101.56149,400
May 22, 2019101.64103.05101.63102.41102.41171,400
May 21, 2019102.14103.62101.44101.93101.9394,500
May 20, 2019101.90102.1699.82101.51101.51221,700
May 17, 2019103.97104.99102.30102.34102.34256,000
May 16, 2019104.32106.16104.04104.57104.57116,100
May 15, 2019103.15104.89103.15104.10104.10101,400
May 14, 2019103.90105.00102.82103.66103.66142,800
May 13, 2019102.75103.72101.62103.58103.58155,800
May 10, 2019102.80104.64101.78104.26104.26179,900
May 09, 2019101.80103.30101.60103.10103.10130,500
May 08, 2019102.64103.76102.16102.39102.39155,100
May 07, 2019102.20102.99101.19102.64102.64126,300
May 06, 2019101.40104.12101.07102.96102.96240,500
May 03, 2019100.23104.4699.74103.94103.94240,200
May 02, 2019102.95103.6199.50100.57100.57298,000
May 01, 201995.00102.6193.37102.20102.20839,300
Apr 30, 201988.9591.3587.7090.1390.13193,100
Apr 29, 201988.8690.2388.5488.9888.98123,400
Apr 26, 201985.9188.8085.3188.6988.69133,300
Apr 25, 201988.2988.4185.6085.7885.7872,600
Apr 24, 201987.2389.3586.2088.4588.4594,300
Apr 23, 201986.2187.4685.5587.3487.34109,600
Apr 22, 201986.3586.5385.2286.0586.0577,800
Apr 18, 201986.5287.0685.8086.5086.5097,000
Apr 17, 201988.3888.3886.1486.8586.8586,500
Apr 16, 201988.2188.3887.5688.0388.0396,100
Apr 15, 201988.6288.9987.8288.3088.3076,100
Apr 12, 201988.4188.5287.4988.4888.48100,000
Apr 11, 201988.8388.8387.7888.0088.0086,800
Apr 10, 201988.8189.2588.2988.6788.6796,000
Apr 09, 201988.8689.8088.0488.6288.62128,600
Apr 08, 201990.8290.9588.8288.9688.9684,300
Apr 05, 201990.0890.9690.0190.6990.69166,200
Apr 04, 201989.9390.3389.0089.7789.7785,300
Apr 03, 201989.4590.4688.6789.7689.7694,200
Apr 02, 201988.8989.2288.1188.9288.9271,600
Apr 01, 201988.0989.1388.0488.7688.7685,300
Mar 29, 201986.9787.8286.6287.6087.6089,600
Mar 28, 201986.2488.2086.1586.6486.6469,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...