Historical Data for OSI Systems Inc. (OSIS)

$ 99.68   -0.50 (-0.50%) Volume: 97.34k 4:00 PM EST Dec 10, 2019
After Hours:  $ 99.68 0.00 (0.00%) Volume: 28.52k 5:04 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 100.04 100.68 99.40 99.68 97.34k -0.50 -0.50% 99.68 9.72m 1,946
12/09/19 100.70 101.10 100.095 100.18 102.91k -0.76 -0.75% 100.18 10.34m 1,861
12/06/19 99.37 100.975 99.37 100.94 121.46k 2.15 2.18% 100.94 12.23m 1,923
12/05/19 99.75 100.36 98.62 98.79 72.56k -0.83 -0.83% 98.79 7.19m 1,568
12/04/19 98.84 100.31 98.73 99.62 122.71k 0.86 0.87% 99.62 12.22m 1,861
12/03/19 98.00 99.40 98.00 98.76 91.5k 0.00 0.00% 98.76 9.02m 2,286
12/02/19 99.55 99.95 98.66 98.76 174.32k -0.73 -0.73% 98.76 17.27m 2,146
11/29/19 99.76 100.46 99.15 99.49 52.53k -0.67 -0.67% 99.49 5.24m 873
11/27/19 99.98 100.405 99.42 100.16 72.79k 0.23 0.23% 100.16 7.28m 1,288
11/26/19 100.26 100.88 97.965 99.93 141.2k -0.33 -0.33% 99.93 14.15m 2,119
11/25/19 97.71 100.51 97.71 100.26 172.61k 2.41 2.46% 100.26 17.25m 2,373
11/22/19 97.69 98.05 97.07 97.85 92.67k 0.08 0.08% 97.85 9.06m 1,838
11/21/19 98.36 98.36 96.88 97.77 117.83k -0.52 -0.53% 97.77 11.52m 2,631
11/20/19 97.88 98.65 97.66 98.29 153.43k 0.15 0.15% 98.29 15.06m 2,591
11/19/19 97.67 98.24 97.51 98.14 143.06k 0.41 0.42% 98.14 14.01m 1,929
11/18/19 97.88 98.10 97.255 97.73 94.34k 0.06 0.06% 97.73 9.22m 2,144
11/15/19 97.53 98.01 97.315 97.67 125.11k 0.52 0.54% 97.67 12.22m 1,985
11/14/19 96.90 97.36 96.3806 97.15 98.91k -0.04 -0.04% 97.15 9.58m 1,916
11/13/19 96.07 97.84 96.05 97.19 92.78k 1.04 1.08% 97.19 9.02m 2,312
11/12/19 96.27 96.73 95.37 96.15 161.3k -0.35 -0.36% 96.15 15.5m 2,549
11/11/19 95.16 96.52 94.00 96.50 97.62k 0.87 0.91% 96.50 9.4m 1,781