Historical Data for OSI Systems Inc. (OSIS)

$ 96.91   -0.06 (-0.06%) Volume: 93.43k 4:00 PM EDT Oct 14, 2019
After Hours:  $ 96.6126   -0.2974 (-0.31%) Volume: 5.49k 4:11 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 96.72 97.11 95.92 96.91 93.43k -0.06 -0.06% 96.91 9.03m 1,903
10/11/19 97.33 98.35 96.59 96.97 95.43k 0.43 0.45% 96.97 9.3m 2,195
10/10/19 96.69 96.74 96.07 96.54 113.45k -0.14 -0.14% 96.54 10.94m 1,913
10/09/19 97.33 97.945 96.37 96.68 88.27k -0.39 -0.40% 96.68 8.55m 2,022
10/08/19 98.07 98.175 96.92 97.07 118.18k -1.45 -1.47% 97.07 11.5m 2,090
10/07/19 98.79 99.55 98.22 98.52 116.95k -0.49 -0.49% 98.52 11.54m 1,780
10/04/19 99.82 100.095 98.17 99.01 97.99k -0.46 -0.46% 99.01 9.69m 1,789
10/03/19 98.98 99.84 97.96 99.47 133.26k 0.42 0.42% 99.47 13.23m 1,712
10/02/19 98.82 99.09 97.84 99.05 176.88k -0.24 -0.24% 99.05 17.47m 3,162
10/01/19 102.13 102.67 99.16 99.29 172.27k -2.27 -2.24% 99.29 17.24m 3,183
09/30/19 104.45 105.51 101.51 101.56 207.1k -2.67 -2.56% 101.56 21.26m 3,430
09/27/19 104.17 104.70 103.70 104.23 170.25k 0.17 0.16% 104.23 17.73m 2,408
09/26/19 105.69 105.89 103.915 104.06 118.15k -1.72 -1.63% 104.06 12.34m 2,613
09/25/19 105.22 106.26 104.91 105.78 145.77k 0.48 0.46% 105.78 15.4m 2,737
09/24/19 105.66 106.73 104.93 105.30 195.06k -0.31 -0.29% 105.30 20.61m 2,537
09/23/19 105.84 106.56 104.81 105.61 205.44k -0.07 -0.07% 105.61 21.76m 2,952
09/20/19 106.62 106.90 105.225 105.68 215.32k -0.52 -0.49% 105.68 22.84m 2,062
09/19/19 105.02 107.03 105.02 106.20 122.54k 1.28 1.22% 106.20 13.03m 2,850
09/18/19 104.88 106.04 103.87 104.92 146.88k 0.02 0.02% 104.92 15.41m 2,558
09/17/19 104.35 105.31 104.345 104.90 127.96k 0.15 0.14% 104.90 13.43m 2,576
09/16/19 104.48 105.67 103.985 104.75 77.13k 0.02 0.02% 104.75 8.09m 2,154