Indicators

O S I Systems Inc (NQ: OSIS )

143.74 +5.93 (+4.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.94	17.03	16.06	16.34	594,582	-0.51(-3.03%)
Jan 28, 2005	17.54	17.79	16.50	16.85	1,366,215	-2.75(-14.03%)
Jan 27, 2005	19.16	19.81	19.16	19.60	166,640	+0.11(+0.56%)
Jan 26, 2005	19.05	19.49	18.97	19.49	126,362	+0.44(+2.31%)
Jan 25, 2005	18.38	19.17	18.22	19.05	289,681	+0.62(+3.37%)
Jan 24, 2005	19.54	19.58	18.18	18.43	254,168	-1.03(-5.30%)
Jan 21, 2005	19.64	20.45	19.39	19.46	250,083	-0.32(-1.62%)
Jan 20, 2005	20.28	20.44	19.55	19.78	225,229	-0.70(-3.42%)
Jan 19, 2005	21.03	21.16	20.28	20.48	114,752	-0.46(-2.20%)
Jan 18, 2005	21.02	21.23	20.77	20.94	85,152	+0.00(+0.00%)
Jan 14, 2005	20.69	20.97	20.38	20.94	76,834	+0.46(+2.27%)
Jan 13, 2005	21.00	21.16	20.34	20.48	133,524	-0.38(-1.85%)
Jan 12, 2005	21.07	21.07	20.62	20.86	91,621	-0.29(-1.37%)
Jan 11, 2005	21.27	21.38	21.08	21.15	79,329	-0.21(-0.96%)
Jan 10, 2005	20.76	21.42	20.75	21.36	202,788	+0.53(+2.53%)
Jan 07, 2005	21.48	21.48	20.80	20.83	140,496	-0.35(-1.65%)
Jan 06, 2005	22.16	22.17	21.06	21.18	202,396	-0.54(-2.49%)
Jan 05, 2005	22.35	22.42	21.61	21.72	382,208	+1.06(+5.13%)
Jan 04, 2005	21.87	22.02	20.08	20.66	326,717	-1.09(-5.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.