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
2018-07-19 78.57 78.68 77.17 77.57 1,512
2018-07-18 78.15 78.81 78.15 78.39 429
2018-07-17 77.14 78.38 77.14 78.21 2,516
2018-07-16 77.33 77.62 76.97 76.97 2,329
2018-07-13 77.29 78.05 76.69 77.19 946
2018-07-12 76.63 77.22 76.33 77.22 2,866
2018-07-11 78.05 78.10 76.49 76.67 1,767
2018-07-10 78.65 78.65 77.85 78.14 1,705
2018-07-09 78.75 79.07 77.54 78.73 5,773
2018-07-06 79.39 79.39 78.55 78.63 1,706
2018-07-05 79.17 79.17 78.35 78.51 1,952
2018-07-03 78.59 78.73 78.21 78.23 910
2018-07-02 77.25 77.83 76.51 77.83 3,825
2018-06-29 78.29 78.60 77.37 77.40 2,801
2018-06-28 77.42 78.08 77.31 78.08 2,848
2018-06-27 78.285 78.64 77.56 78.06 3,127
2018-06-26 77.38 79.35 77.38 78.40 3,033
2018-06-25 77.30 77.31 75.04 77.21 4,336
2018-06-22 77.89 78.80 77.32 77.44 3,132
2018-06-21 77.83 79.45 77.32 78.83 9,561
2018-06-20 78.19 80.02 78.11 80.00 7,362
2018-06-19 77.75 78.99 76.91 78.68 5,867
2018-06-18 77.72 79.90 77.72 78.50 7,258
2018-06-15 76.56 77.41 75.79 77.18 1,400
2018-06-14 75.92 76.555 75.29 76.555 2,835
2018-06-13 74.83 75.44 74.67 75.38 2,520
2018-06-12 73.07 74.82 73.00 74.75 3,970
2018-06-11 73.34 74.90 73.26 74.72 5,935
2018-06-08 72.54 73.60 72.25 73.52 2,262
2018-06-07 72.89 73.14 72.75 72.75 1,939

» More Osi Systems Stock Price History

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