Historical Data for OSI Systems Inc. (OSIS)

$ 77.72   -1.16 (-1.47%) Volume: 63.21k 4:00 PM EDT 13-Aug-2020
After Hours:  $ 77.72 0.00 (0.00%) Volume: 806 4:49 PM EDT 13-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 78.46 78.97 77.67 77.72 63.21k -1.16 -1.47% 77.72 4.94m 1,672
08/12/20 79.07 79.65 78.13 78.88 107.79k 0.63 0.81% 78.88 8.52m 2,275
08/11/20 79.49 80.00 77.89 78.25 127.4k -0.34 -0.43% 78.25 10.03m 2,730
08/10/20 77.97 78.94 77.67 78.59 106.18k 0.62 0.80% 78.59 8.35m 2,450
08/07/20 74.10 78.00 74.10 77.97 178.6k 3.79 5.11% 77.97 13.81m 3,215
08/06/20 72.34 74.265 72.23 74.18 282.3k 1.59 2.19% 74.18 20.82m 2,320
08/05/20 72.69 73.61 71.74 72.59 155.97k 0.71 0.99% 72.59 11.34m 2,778
08/04/20 71.50 72.49 70.505 71.88 128.84k 0.50 0.70% 71.88 9.27m 1,990
08/03/20 70.92 71.775 70.13 71.38 161.1k 0.42 0.59% 71.38 11.44m 2,967
07/31/20 70.43 70.96 68.15 70.96 134.94k 0.75 1.07% 70.96 9.47m 2,606
07/30/20 68.29 70.38 68.29 70.21 88.82k 1.07 1.55% 70.21 6.2m 1,857
07/29/20 67.92 69.47 67.92 69.14 154.4k 1.44 2.13% 69.14 10.66m 1,977
07/28/20 67.67 68.45 67.05 67.70 90.47k -0.08 -0.12% 67.70 6.14m 1,733
07/27/20 67.38 68.42 66.77 67.78 120.56k 0.41 0.61% 67.78 8.16m 1,940
07/24/20 68.41 68.74 67.30 67.37 114.02k -1.38 -2.01% 67.37 7.74m 2,217
07/23/20 68.10 69.56 68.00 68.75 99.51k 0.76 1.12% 68.75 6.84m 2,103
07/22/20 67.54 68.3875 67.54 67.99 151.24k 0.32 0.47% 67.99 10.28m 1,790
07/21/20 68.51 69.36 67.19 67.67 200.41k -0.19 -0.28% 67.67 13.63m 3,094
07/20/20 68.37 68.95 67.01 67.86 182.74k -0.70 -1.02% 67.86 12.4m 3,559
07/17/20 68.69 69.34 68.30 68.56 170.68k -0.22 -0.32% 68.56 11.72m 2,469
07/16/20 70.23 70.72 68.36 68.78 115.81k -1.61 -2.29% 68.78 7.98m 2,093
07/15/20 69.76 71.195 69.59 70.39 149.93k 1.75 2.55% 70.39 10.55m 2,484
07/14/20 67.43 68.915 66.11 68.64 381.45k 1.54 2.30% 68.64 25.79m 4,308
07/13/20 69.87 69.87 67.07 67.10 218.21k -2.29 -3.30% 67.10 14.86m 3,520