Indicators

O S I Systems Inc (NQ: OSIS )

139.07 -2.02 (-1.43%)

Streaming Delayed Price Updated: 10:35 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.95	21.40	20.59	20.62	141,000	-0.18(-0.87%)
Jan 29, 2004	21.06	21.89	20.54	20.80	202,800	-0.20(-0.95%)
Jan 28, 2004	22.08	22.19	20.46	21.00	218,300	-0.89(-4.07%)
Jan 27, 2004	22.43	22.60	21.80	21.89	112,900	-0.61(-2.71%)
Jan 26, 2004	22.18	22.59	22.00	22.50	82,100	+0.34(+1.53%)
Jan 23, 2004	22.46	22.46	21.99	22.16	56,000	-0.14(-0.62%)
Jan 22, 2004	22.85	23.06	22.10	22.30	136,400	-0.49(-2.15%)
Jan 21, 2004	21.99	23.17	21.70	22.79	228,400	+0.85(+3.87%)
Jan 20, 2004	21.69	22.20	21.50	21.94	221,900	+0.26(+1.20%)
Jan 16, 2004	21.40	21.87	21.27	21.68	208,400	+0.43(+2.02%)
Jan 15, 2004	21.30	21.45	21.00	21.25	114,409	-0.13(-0.61%)
Jan 14, 2004	20.83	21.39	20.83	21.38	147,779	+0.40(+1.91%)
Jan 13, 2004	21.44	21.59	20.37	20.98	299,691	-0.43(-2.01%)
Jan 12, 2004	21.61	21.72	21.35	21.41	121,102	-0.05(-0.23%)
Jan 09, 2004	21.90	22.03	21.18	21.46	141,509	-0.48(-2.19%)
Jan 08, 2004	21.42	22.35	21.37	21.94	388,806	+0.82(+3.88%)
Jan 07, 2004	19.81	21.38	19.70	21.12	380,199	+1.26(+6.34%)
Jan 06, 2004	19.12	19.93	18.76	19.86	131,200	+0.43(+2.21%)
Jan 05, 2004	19.17	19.52	19.01	19.43	87,000	+0.11(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.