OSI Systems Inc (OSIS) Historical Stock Data
159.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSIS is down -0.14% a day on average. There have been 17 days where OSI Systems Inc closed green and 13 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 154.40 | 159.19 | ↑$4.79 (3.10%) | 152.26 | 159.25 | 128.84K |
| 2024-11-19 | 150.30 | 153.79 | ↑$3.49 (2.32%) | 150.24 | 154.21 | 208.44K |
| 2024-11-18 | 150.59 | 152.22 | ↑$1.63 (1.08%) | 150.00 | 153.17 | 371.03K |
| 2024-11-15 | 152.65 | 150.70 | ↓$1.95 (-1.28%) | 149.68 | 152.67 | 151.72K |
| 2024-11-14 | 152.18 | 151.97 | ↓$0.21 (-0.14%) | 150.36 | 153.09 | 140.21K |
| 2024-11-13 | 154.40 | 152.85 | ↓$1.55 (-1.00%) | 151.97 | 156.06 | 213.91K |
| 2024-11-12 | 153.38 | 153.15 | ↓$0.23 (-0.15%) | 152.31 | 156.03 | 319.57K |
| 2024-11-11 | 152.09 | 153.76 | ↑$1.67 (1.10%) | 151.28 | 154.12 | 126.77K |
| 2024-11-08 | 149.67 | 151.21 | ↑$1.54 (1.03%) | 148.38 | 151.97 | 148.47K |
| 2024-11-07 | 148.12 | 149.03 | ↑$0.91 (0.61%) | 146.32 | 149.22 | 163.40K |
| 2024-11-06 | 143.79 | 148.19 | ↑$4.40 (3.06%) | 142.66 | 149.35 | 268.56K |
| 2024-11-05 | 132.44 | 136.45 | ↑$4.01 (3.03%) | 131.78 | 136.45 | 105.99K |
| 2024-11-04 | 132.15 | 132.65 | ↑$0.50 (0.38%) | 131.34 | 133.89 | 97.82K |
| 2024-11-01 | 133.11 | 132.16 | ↓$0.95 (-0.71%) | 131.60 | 135.26 | 148.86K |
| 2024-10-31 | 136.72 | 132.21 | ↓$4.51 (-3.30%) | 131.79 | 137.09 | 198.46K |
| 2024-10-30 | 132.83 | 135.97 | ↑$3.14 (2.36%) | 132.83 | 137.15 | 193.56K |
| 2024-10-29 | 131.37 | 133.56 | ↑$2.19 (1.67%) | 130.05 | 133.58 | 255.90K |
| 2024-10-28 | 135.09 | 131.41 | ↓$3.68 (-2.72%) | 129.84 | 135.33 | 297.50K |
| 2024-10-25 | 137.97 | 134.36 | ↓$3.61 (-2.62%) | 134.06 | 141.92 | 388.16K |
| 2024-10-24 | 152.15 | 137.65 | ↓$14.50 (-9.53%) | 137.24 | 153.07 | 400.86K |
| 2024-10-23 | 139.74 | 142.15 | ↑$2.41 (1.72%) | 139.60 | 142.45 | 170.84K |
| 2024-10-22 | 143.87 | 140.59 | ↓$3.28 (-2.28%) | 140.20 | 143.87 | 134.60K |
| 2024-10-21 | 144.45 | 144.87 | ↑$0.42 (0.29%) | 143.07 | 146.32 | 130.22K |
| 2024-10-18 | 149.83 | 144.85 | ↓$4.98 (-3.32%) | 144.68 | 149.83 | 222.49K |
| 2024-10-17 | 149.20 | 148.77 | ↓$0.43 (-0.29%) | 148.47 | 149.54 | 81.22K |
| 2024-10-16 | 148.50 | 149.21 | ↑$0.71 (0.48%) | 148.07 | 150.10 | 139.04K |
| 2024-10-15 | 149.44 | 147.14 | ↓$2.30 (-1.54%) | 146.96 | 150.03 | 167.15K |
| 2024-10-14 | 147.91 | 149.44 | ↑$1.53 (1.03%) | 147.01 | 149.48 | 78.19K |
| 2024-10-11 | 146.29 | 148.03 | ↑$1.74 (1.19%) | 146.29 | 148.33 | 96.72K |
| 2024-10-10 | 146.35 | 146.48 | ↑$0.13 (0.09%) | 145.32 | 147.03 | 101.40K |
Create an account or log in to view more rows.
$OSIS HOLDING LONG AND STRONG!!!
$OSIS all in
$OSIS This is just getting warmed up.
$OSIS might see a whole 1% green
$OSIS why is this not moving lol
$OSIS BUY BUY BUY
$OSIS it begins tomorrow
$OSIS I bought the dip
$OSIS had to buy calls
$OSIS Looking for this cup to breakout.