Australia markets closed

OSI Systems, Inc. (OSIS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.26-1.58 (-1.16%)
As of 01:14PM EDT. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024135.55135.93134.50135.26135.2626,928
13 June 2024138.87139.15136.09136.84136.8458,800
12 June 2024138.90141.15134.50139.46139.46112,800
11 June 2024136.57136.97135.27136.28136.2861,700
10 June 2024137.13138.97136.35137.54137.54120,300
07 June 2024137.36139.82137.33138.58138.5855,100
06 June 2024141.78142.55138.44138.93138.9347,200
05 June 2024140.36142.70139.25142.70142.7066,800
04 June 2024139.75140.93138.63139.85139.8570,900
03 June 2024143.70144.57140.57141.09141.09149,700
31 May 2024137.74144.26136.50143.74143.74204,900
30 May 2024136.08137.87135.18137.81137.8168,400
29 May 2024137.88139.54134.55134.73134.7377,400
28 May 2024142.60142.60138.51139.69139.69135,700
24 May 2024140.46143.43139.31142.84142.84113,300
23 May 2024140.57141.44138.97139.24139.2480,300
22 May 2024143.65144.83139.71140.03140.03114,500
21 May 2024140.43145.25140.43144.52144.5293,800
20 May 2024138.76140.65138.01140.57140.5783,700
17 May 2024138.01139.41137.00139.27139.2758,600
16 May 2024140.26141.36137.17137.42137.4274,100
15 May 2024139.03140.47137.78139.95139.95113,500
14 May 2024137.84138.37136.81138.37138.3772,600
13 May 2024137.60138.98135.86136.19136.1969,400
10 May 2024135.52136.65134.44135.99135.9980,200
09 May 2024134.08137.04132.31135.52135.5273,600
08 May 2024134.03135.68133.44134.26134.2687,000
07 May 2024133.00135.86133.00134.86134.86112,200
06 May 2024134.55136.58130.68132.34132.34104,200
03 May 2024136.00136.26132.15135.56135.56124,000
02 May 2024131.77136.00131.77135.74135.74134,600
01 May 2024130.86133.55130.86131.07131.0771,300
30 Apr 2024135.60135.68130.65131.44131.44197,300
29 Apr 2024133.53138.00133.53136.13136.13267,200
26 Apr 2024134.99136.65132.41134.82134.82103,500
25 Apr 2024134.40137.85126.57134.15134.15231,700
24 Apr 2024140.46142.18138.86139.71139.71112,700
23 Apr 2024139.64142.01139.15140.82140.8281,700
22 Apr 2024136.13140.44135.79139.44139.4486,500
19 Apr 2024133.26136.52132.70135.54135.5495,200
18 Apr 2024134.76136.88133.25133.85133.8582,700
17 Apr 2024138.50138.50134.67134.75134.7573,400
16 Apr 2024137.31138.09135.75137.31137.3192,400
15 Apr 2024139.00140.34136.50137.31137.3197,400
12 Apr 2024137.44139.29137.44139.01139.0182,600
11 Apr 2024137.41138.50135.98138.01138.0154,100
10 Apr 2024138.95139.92133.51136.49136.4980,800
09 Apr 2024143.30143.63141.40142.03142.0360,200
08 Apr 2024143.32144.11141.07142.32142.3259,200
05 Apr 2024140.51142.84139.23142.37142.3765,600
04 Apr 2024140.42143.89139.68140.32140.3278,200
03 Apr 2024138.25140.90137.62139.81139.8164,300
02 Apr 2024140.24140.24137.10138.26138.2690,200
01 Apr 2024143.75143.75139.20140.67140.6782,300
28 Mar 2024141.63144.03140.97142.82142.82100,900
27 Mar 2024140.28142.10140.28141.44141.4491,100
26 Mar 2024137.35140.97137.30139.84139.8475,700
25 Mar 2024137.25138.27135.70136.25136.2546,300
22 Mar 2024137.56138.17137.00137.31137.3150,000
21 Mar 2024137.67138.91136.86137.21137.21121,000
20 Mar 2024134.62137.38133.35136.67136.6764,800
19 Mar 2024132.08135.28131.75135.01135.0171,100
18 Mar 2024130.70132.77130.70132.08132.0882,900
15 Mar 2024130.20132.28130.20130.70130.70157,800
14 Mar 2024129.23131.89128.46131.19131.19144,500
13 Mar 2024130.98131.35129.42129.70129.7078,500
12 Mar 2024129.36131.58129.00131.33131.3353,700
11 Mar 2024132.35132.55129.16129.36129.36109,500
08 Mar 2024132.79134.90132.10132.52132.52132,000
07 Mar 2024133.06133.57132.09132.26132.2691,700
06 Mar 2024132.99133.29132.08132.46132.4650,900
05 Mar 2024134.91135.25131.85132.38132.3867,400
04 Mar 2024132.52135.79132.52135.23135.2365,000
01 Mar 2024131.35132.75130.37132.42132.4272,400
29 Feb 2024131.39132.48130.06131.18131.18147,000
28 Feb 2024131.22131.88130.22130.25130.2537,000
27 Feb 2024131.43133.51129.83132.31132.3181,500
26 Feb 2024131.49132.52129.82131.00131.0092,100
23 Feb 2024131.39132.32130.53131.79131.79130,400
22 Feb 2024130.93132.12129.94131.17131.1770,200
21 Feb 2024131.56131.56129.20130.64130.6457,900
20 Feb 2024133.00134.73132.23132.79132.7976,600
16 Feb 2024136.79136.79134.31134.63134.6363,300
15 Feb 2024135.39137.01134.67136.90136.9091,700
14 Feb 2024133.46135.72132.50134.72134.7265,700
13 Feb 2024135.43137.90131.06131.93131.9377,900
12 Feb 2024137.09139.35136.46138.83138.8375,200
09 Feb 2024134.85137.24133.78137.10137.1099,000
08 Feb 2024130.72133.90130.54133.90133.9063,400
07 Feb 2024130.19132.00130.16131.12131.1265,700
06 Feb 2024128.26129.69128.06129.65129.6561,700
05 Feb 2024127.82129.05126.59128.26128.26123,400
02 Feb 2024129.04130.02128.00129.09129.09149,300
01 Feb 2024128.38131.42127.79130.27130.27104,900
31 Jan 2024130.02131.63127.42128.03128.03195,500
30 Jan 2024129.34133.39129.34130.75130.75111,000
29 Jan 2024132.09133.79129.63130.30130.30166,300
26 Jan 2024136.00136.00130.80132.59132.59263,800
25 Jan 2024136.88139.60127.87134.39134.39244,300
24 Jan 2024132.22132.22128.13128.69128.69137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...