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
2017-11-17 90.50 90.89 89.95 90.46 4,323
2017-11-16 89.38 91.37 89.17 90.67 8,005
2017-11-15 89.40 89.76 88.705 88.90 5,041
2017-11-14 90.74 91.02 90.14 90.33 3,620
2017-11-13 90.87 91.17 90.14 90.75 3,707
2017-11-10 90.00 90.85 89.68 90.38 4,633
2017-11-09 89.68 90.18 89.64 89.78 3,388
2017-11-08 89.11 90.07 89.00 90.01 1,630
2017-11-07 90.35 90.35 88.60 88.87 4,051
2017-11-06 90.11 91.32 89.70 90.72 8,161
2017-11-03 89.99 90.27 89.56 89.93 3,409
2017-11-02 89.45 90.08 89.03 89.79 2,803
2017-11-01 87.89 88.54 87.88 88.54 7,388
2017-10-31 87.81 89.39 87.81 88.72 4,531
2017-10-30 87.97 88.36 87.26 88.06 9,415
2017-10-27 93.85 93.85 86.45 91.29 15,061
2017-10-26 91.33 92.39 90.55 91.25 9,762
2017-10-25 91.46 91.72 89.75 91.35 6,382
2017-10-24 92.70 92.78 91.65 92.11 8,224
2017-10-23 94.00 94.00 92.55 92.65 3,744
2017-10-20 94.03 94.77 93.74 93.88 3,434
2017-10-19 93.96 94.39 93.28 93.65 5,494
2017-10-18 94.86 95.06 94.43 94.84 3,911
2017-10-17 95.41 95.63 94.19 94.62 4,050
2017-10-16 95.76 95.76 94.97 95.47 1,475
2017-10-13 95.83 95.83 95.44 95.47 958
2017-10-12 95.30 96.25 95.30 95.57 6,112
2017-10-11 96.21 96.21 95.16 95.40 4,256
2017-10-10 95.65 95.855 94.42 95.40 6,471
2017-10-09 96.20 96.28 95.22 95.41 2,725

» More Osi Systems Stock Price History

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