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
2018-10-19 71.55 71.84 70.53 70.84 2,790
2018-10-18 71.10 72.96 71.10 71.80 2,132
2018-10-17 72.48 72.53 71.72 72.10 2,614
2018-10-16 71.29 73.80 71.27 73.65 5,024
2018-10-15 70.48 71.64 70.00 71.58 5,159
2018-10-12 70.50 70.50 68.58 69.59 5,680
2018-10-11 70.21 70.47 68.70 69.38 7,347
2018-10-10 71.32 71.39 69.74 69.89 6,509
2018-10-09 71.96 72.20 71.44 71.64 1,562
2018-10-08 71.84 72.07 71.41 72.01 2,775
2018-10-05 73.45 73.54 71.97 72.75 5,631
2018-10-04 74.76 74.76 73.29 73.57 2,244
2018-10-03 74.84 74.95 74.47 74.64 1,385
2018-10-02 75.59 75.59 74.25 74.33 2,853
2018-10-01 76.60 76.60 75.13 75.13 1,924
2018-09-28 76.84 77.31 76.22 76.25 2,993
2018-09-27 76.87 76.87 76.26 76.30 2,982
2018-09-26 76.67 77.13 76.01 76.10 4,937
2018-09-25 77.54 77.82 77.00 77.33 2,010
2018-09-24 78.05 78.20 77.03 77.72 2,567
2018-09-21 78.42 78.65 78.08 78.40 2,724
2018-09-20 77.25 77.90 77.15 77.90 4,282
2018-09-19 76.64 76.96 76.08 76.51 2,681
2018-09-18 75.67 76.42 75.67 76.10 3,395
2018-09-17 76.04 77.15 75.78 75.92 6,223
2018-09-14 76.20 76.69 75.39 75.93 2,071
2018-09-13 76.34 76.34 75.42 75.46 3,855
2018-09-12 74.96 75.72 74.13 75.62 5,370
2018-09-11 74.20 75.66 74.20 75.03 3,792
2018-09-10 77.18 77.18 73.92 74.31 10,434

» More Osi Systems Stock Price History

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