Historical Data for OSI Systems Inc. (OSIS)

$ 96.69   -2.00 (-2.03%) Volume: 100.13k 4:00 PM EST 24-Jan-2020
After Hours:  $ 96.69 0.00 (0.00%) Volume: 1.04k 4:00 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 98.70 98.70 96.28 96.69 100.13k -2.00 -2.03% 96.69 9.75m 2,220
01/23/20 98.40 99.3949 97.64 98.69 164.68k 0.20 0.20% 98.69 16.19m 3,221
01/22/20 100.51 100.9199 98.43 98.49 253.93k -1.77 -1.77% 98.49 25.23m 2,457
01/21/20 100.60 100.98 99.90 100.26 201.8k -0.32 -0.32% 100.26 20.24m 2,660
01/17/20 101.33 101.33 99.67 100.58 100.21k -0.21 -0.21% 100.58 10.08m 1,953
01/16/20 100.51 101.33 100.06 100.79 81.69k 0.80 0.80% 100.79 8.23m 1,911
01/15/20 100.33 101.19 99.75 99.99 117.14k -0.59 -0.59% 99.99 11.74m 2,221
01/14/20 101.14 101.63 100.17 100.58 99.38k -0.73 -0.72% 100.58 10.01m 1,949
01/13/20 100.33 101.76 100.26 101.31 101.3k 0.75 0.75% 101.31 10.26m 1,863
01/10/20 101.41 101.81 99.97 100.56 59.74k -0.61 -0.60% 100.56 6.01m 1,716
01/09/20 100.68 101.85 100.04 101.17 140.98k 1.23 1.23% 101.17 14.26m 3,127
01/08/20 101.09 101.69 99.84 99.94 129.73k -0.86 -0.85% 99.94 13m 2,445
01/07/20 102.14 102.17 100.62 100.80 83.63k -1.62 -1.58% 100.80 8.47m 2,635
01/06/20 100.82 102.61 100.14 102.42 87.79k 1.11 1.10% 102.42 8.96m 2,785
01/03/20 101.29 101.99 101.00 101.31 90.85k -0.86 -0.84% 101.31 9.21m 1,921
01/02/20 101.36 102.17 100.90 102.17 72.68k 1.43 1.42% 102.17 7.38m 2,346
12/31/19 100.25 101.56 100.25 100.74 85.95k 0.42 0.42% 100.74 8.68m 1,409
12/30/19 101.08 101.08 99.98 100.32 66.21k -0.85 -0.84% 100.32 6.65m 1,280
12/27/19 101.65 102.115 100.775 101.17 66.38k -0.60 -0.59% 101.17 6.73m 1,297
12/26/19 101.74 102.51 101.22 101.77 57.81k -0.14 -0.14% 101.77 5.88m 1,107
12/24/19 101.82 101.91 101.41 101.91 50.4k 0.05 0.05% 101.91 5.13m 595