Historical Data for OSI Systems Inc. (OSIS)

$ 103.23   -0.68 (-0.65%) Volume: 266.06k 4:00 PM EDT Aug 21, 2019
After Hours:  $ 103.23 0.00 (0.00%) Volume: 66.55k 5:22 PM EDT Aug 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 104.25 104.25 103.02 103.23 266.06k -0.68 -0.65% 103.23 27.56m 2,998
08/20/19 104.23 105.07 103.71 103.91 297.95k -1.00 -0.95% 103.91 31.02m 3,605
08/19/19 104.28 105.81 103.88 104.91 661.52k 0.84 0.81% 104.91 69.46m 6,442
08/16/19 104.10 105.65 103.32 104.07 535.43k 0.64 0.62% 104.07 55.7m 4,707
08/15/19 104.36 104.91 103.30 103.43 232.98k -1.03 -0.99% 103.43 24.2m 4,267
08/14/19 106.09 107.1742 103.99 104.46 191.62k -2.77 -2.58% 104.46 20.11m 3,186
08/13/19 106.55 107.69 106.55 107.23 176.5k 0.51 0.48% 107.23 18.95m 3,793
08/12/19 107.45 107.78 106.50 106.72 161.02k -1.06 -0.98% 106.72 17.26m 2,837
08/09/19 108.13 108.96 107.49 107.78 230.19k -0.59 -0.54% 107.78 24.87m 3,883
08/08/19 107.66 108.87 107.32 108.37 227.44k 1.43 1.34% 108.37 24.63m 3,392
08/07/19 105.47 107.25 104.16 106.94 173.09k 0.11 0.10% 106.94 18.44m 2,843
08/06/19 106.85 107.97 105.915 106.83 230.37k 0.43 0.40% 106.83 24.54m 4,370
08/05/19 107.96 107.96 105.521 106.40 178.86k -3.17 -2.89% 106.40 19.05m 4,235
08/02/19 111.20 111.20 108.94 109.57 124.89k -2.16 -1.93% 109.57 13.72m 2,306
08/01/19 112.54 113.25 109.771 111.73 166.4k -0.83 -0.74% 111.73 18.69m 2,087
07/31/19 113.88 114.58 111.52 112.56 144.02k -1.25 -1.10% 112.56 16.28m 2,602
07/30/19 111.81 113.99 111.53 113.81 150.82k 1.23 1.09% 113.81 17.08m 2,480
07/29/19 113.42 114.36 112.415 112.58 99.33k -0.78 -0.69% 112.58 11.21m 2,360
07/26/19 113.63 114.35 113.03 113.36 125.41k 0.13 0.11% 113.36 14.23m 1,949
07/25/19 112.46 113.78 112.175 113.23 186.94k 0.83 0.74% 113.23 21.18m 3,221
07/24/19 111.83 112.58 111.475 112.40 143.95k 0.18 0.16% 112.40 16.17m 2,544
07/23/19 112.33 112.875 111.5741 112.22 167.54k 0.78 0.70% 112.22 18.79m 2,269
07/22/19 109.72 112.45 109.59 111.44 170.47k 1.91 1.74% 111.44 19m 2,630