OSI Systems Inc (OSIS) Historical Stock Data
139.76 ↓2.11 (-1.49%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, OSIS is down -0.42% a day on average. There have been 13 days where OSI Systems Inc closed green and 17 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 141.87 | 139.76 | ↓$2.11 (-1.49%) | 138.63 | 143.48 | 162.81K |
| 2024-09-05 | 142.02 | 141.87 | ↓$0.15 (-0.11%) | 140.97 | 142.81 | 96.17K |
| 2024-09-04 | 141.19 | 142.00 | ↑$0.81 (0.57%) | 139.07 | 142.16 | 105.62K |
| 2024-09-03 | 148.83 | 141.73 | ↓$7.10 (-4.77%) | 141.60 | 149.70 | 133.74K |
| 2024-08-30 | 149.67 | 149.87 | ↑$0.20 (0.13%) | 147.46 | 151.07 | 142.38K |
| 2024-08-29 | 147.37 | 148.83 | ↑$1.46 (0.99%) | 146.56 | 149.67 | 163.33K |
| 2024-08-28 | 146.14 | 146.14 | ↑$0.00 (0.00%) | 144.69 | 147.23 | 94.02K |
| 2024-08-27 | 146.56 | 146.85 | ↑$0.29 (0.20%) | 145.88 | 149.36 | 107.56K |
| 2024-08-26 | 149.73 | 146.64 | ↓$3.09 (-2.06%) | 145.26 | 150.93 | 176.32K |
| 2024-08-23 | 157.15 | 150.00 | ↓$7.15 (-4.55%) | 148.50 | 157.48 | 219.53K |
| 2024-08-21 | 143.72 | 144.62 | ↑$0.90 (0.63%) | 142.90 | 145.07 | 328.55K |
| 2024-08-20 | 143.78 | 142.91 | ↓$0.87 (-0.61%) | 142.83 | 144.27 | 81.85K |
| 2024-08-19 | 144.35 | 143.69 | ↓$0.66 (-0.46%) | 143.10 | 144.96 | 79.55K |
| 2024-08-16 | 145.58 | 144.02 | ↓$1.56 (-1.07%) | 143.66 | 149.45 | 103.23K |
| 2024-08-15 | 142.21 | 145.58 | ↑$3.37 (2.37%) | 142.08 | 145.94 | 118.40K |
| 2024-08-14 | 140.13 | 139.02 | ↓$1.11 (-0.79%) | 138.29 | 140.13 | 68.60K |
| 2024-08-13 | 139.18 | 139.46 | ↑$0.28 (0.20%) | 138.50 | 140.99 | 216.16K |
| 2024-08-12 | 139.65 | 138.51 | ↓$1.14 (-0.82%) | 138.34 | 139.65 | 64.07K |
| 2024-08-09 | 139.74 | 139.73 | ↓$0.01 (-0.01%) | 138.29 | 141.36 | 49.48K |
| 2024-08-08 | 138.11 | 139.63 | ↑$1.52 (1.10%) | 137.48 | 140.29 | 141.65K |
| 2024-08-07 | 138.90 | 136.47 | ↓$2.43 (-1.75%) | 136.47 | 139.58 | 78.36K |
| 2024-08-06 | 135.10 | 137.57 | ↑$2.47 (1.83%) | 134.85 | 138.39 | 84.55K |
| 2024-08-05 | 131.04 | 134.78 | ↑$3.74 (2.85%) | 129.18 | 135.19 | 196.63K |
| 2024-08-02 | 139.50 | 139.36 | ↓$0.14 (-0.10%) | 136.89 | 139.67 | 93.54K |
| 2024-08-01 | 148.14 | 144.68 | ↓$3.46 (-2.34%) | 142.66 | 148.14 | 185.75K |
| 2024-07-31 | 148.63 | 147.98 | ↓$0.65 (-0.44%) | 147.10 | 150.82 | 95.65K |
| 2024-07-30 | 149.37 | 147.76 | ↓$1.61 (-1.08%) | 146.44 | 149.37 | 93.42K |
| 2024-07-29 | 151.08 | 148.87 | ↓$2.21 (-1.46%) | 148.69 | 151.13 | 101.29K |
| 2024-07-26 | 149.67 | 150.33 | ↑$0.66 (0.44%) | 148.63 | 150.50 | 62.15K |
| 2024-07-25 | 147.40 | 147.42 | ↑$0.02 (0.01%) | 145.87 | 150.15 | 73.14K |
Create an account or log in to view more rows.
$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.
$OSIS I still don’t wanna buy it
$OSIS GET IN mofos!!!