OSI SYSTEMS Historical Stock Price

Below is the stock price history for Osi Systems OSIS. Data is recorded each day for the historical open, high, low, close and volume. The Osi Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Osi Systems Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 67.28 68.12 67.07 67.66 7,144
2018-01-11 67.41 67.91 66.67 67.47 10,172
2018-01-10 64.03 67.61 64.03 67.25 12,696
2018-01-09 65.32 66.25 64.80 64.90 5,810
2018-01-08 66.39 66.73 65.55 66.29 10,213
2018-01-05 66.30 66.68 65.96 66.61 7,731
2018-01-04 65.73 66.39 65.33 66.22 9,490
2018-01-03 65.46 65.77 65.28 65.68 8,110
2018-01-02 64.42 65.60 64.42 65.05 4,939
2017-12-29 64.30 64.81 64.16 64.36 10,356
2017-12-28 64.52 64.62 62.33 63.99 18,827
2017-12-27 64.13 64.60 63.93 64.27 7,333
2017-12-26 65.52 65.73 64.19 64.54 6,031
2017-12-22 66.75 66.75 65.65 65.94 7,299
2017-12-21 66.42 66.845 66.21 66.71 3,739
2017-12-20 66.87 66.96 66.10 66.47 4,870
2017-12-19 66.90 66.90 66.29 66.56 6,091
2017-12-18 66.48 67.60 66.13 67.28 9,694
2017-12-15 65.83 66.63 65.58 65.84 12,032
2017-12-14 66.47 66.47 64.97 65.23 9,029
2017-12-13 67.55 68.18 65.795 66.39 10,467
2017-12-12 65.95 67.31 65.67 67.10 10,831
2017-12-11 68.08 68.32 65.45 66.31 16,626
2017-12-08 64.15 68.46 64.15 68.46 26,421
2017-12-07 64.13 65.695 63.74 64.10 73,920
2017-12-06 84.44 84.44 55.06 59.92 183,529
2017-12-05 84.40 84.68 83.79 84.11 6,855
2017-12-04 84.56 87.18 83.94 83.99 3,251
2017-12-01 86.20 86.31 84.25 84.43 9,944
2017-11-30 86.90 87.30 86.48 86.61 6,610

» More Osi Systems Stock Price History

To see other companies like Osi Systems (OSIS), view our stock market today for news, and other data.