OSI Systems Inc (OSIS) Historical Stock Data
175.07 ↓0.10 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSIS is up 0.44% a day on average. There have been 18 days where OSI Systems Inc closed green and 12 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 173.71 | 175.07 | ↑$1.36 (0.78%) | 173.25 | 177.57 | 386.69K |
| 2024-12-19 | 177.13 | 175.17 | ↓$1.96 (-1.11%) | 172.23 | 178.39 | 202.92K |
| 2024-12-18 | 184.84 | 175.81 | ↓$9.03 (-4.89%) | 174.73 | 186.29 | 248.11K |
| 2024-12-17 | 184.97 | 183.68 | ↓$1.29 (-0.70%) | 183.60 | 186.45 | 174.13K |
| 2024-12-16 | 181.09 | 184.84 | ↑$3.75 (2.07%) | 180.25 | 185.94 | 224.20K |
| 2024-12-13 | 187.26 | 181.79 | ↓$5.47 (-2.92%) | 179.89 | 189.13 | 299.30K |
| 2024-12-12 | 186.50 | 187.75 | ↑$1.25 (0.67%) | 184.79 | 189.02 | 230.70K |
| 2024-12-11 | 185.00 | 186.99 | ↑$1.99 (1.08%) | 183.67 | 188.44 | 256.45K |
| 2024-12-10 | 182.85 | 184.00 | ↑$1.15 (0.63%) | 181.50 | 184.43 | 243.92K |
| 2024-12-09 | 182.90 | 183.00 | ↑$0.10 (0.05%) | 181.54 | 183.63 | 113.09K |
| 2024-12-06 | 180.55 | 181.34 | ↑$0.79 (0.44%) | 179.22 | 182.12 | 152.59K |
| 2024-12-05 | 180.28 | 180.02 | ↓$0.26 (-0.14%) | 177.43 | 182.37 | 189.02K |
| 2024-12-04 | 180.73 | 180.56 | ↓$0.17 (-0.09%) | 178.88 | 183.22 | 269.13K |
| 2024-12-03 | 180.68 | 180.09 | ↓$0.59 (-0.33%) | 179.18 | 182.10 | 661.57K |
| 2024-12-02 | 176.87 | 179.71 | ↑$2.84 (1.61%) | 175.00 | 180.23 | 271.86K |
| 2024-11-29 | 175.00 | 177.40 | ↑$2.40 (1.37%) | 174.34 | 177.56 | 186.19K |
| 2024-11-27 | 170.69 | 174.51 | ↑$3.82 (2.24%) | 170.69 | 174.65 | 359.18K |
| 2024-11-26 | 167.98 | 170.50 | ↑$2.52 (1.50%) | 167.83 | 171.20 | 321.42K |
| 2024-11-25 | 166.02 | 168.99 | ↑$2.97 (1.79%) | 165.84 | 170.49 | 244.72K |
| 2024-11-22 | 166.23 | 164.91 | ↓$1.32 (-0.79%) | 163.55 | 168.68 | 174.50K |
| 2024-11-21 | 159.20 | 165.33 | ↑$6.13 (3.85%) | 158.67 | 165.75 | 332.47K |
| 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 |
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.