Indicators

O S I Systems Inc (NQ: OSIS )

142.46 -1.28 (-0.89%)

Streaming Delayed Price Updated: 12:08 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.09	27.42	26.47	26.47	377,648	-0.64(-2.36%)
Jan 28, 2010	28.38	28.38	26.89	27.11	407,832	-1.12(-3.97%)
Jan 27, 2010	28.59	28.70	27.13	28.23	654,508	-0.70(-2.42%)
Jan 26, 2010	27.67	28.95	27.19	28.93	552,791	+1.04(+3.73%)
Jan 25, 2010	28.09	28.30	27.51	27.89	489,465	+0.12(+0.43%)
Jan 22, 2010	28.92	29.18	27.70	27.77	687,757	-1.41(-4.83%)
Jan 21, 2010	29.87	30.40	29.00	29.18	429,606	-0.80(-2.67%)
Jan 20, 2010	29.58	30.38	29.57	29.98	394,389	+0.08(+0.27%)
Jan 19, 2010	30.03	30.70	29.58	29.90	926,930	-0.79(-2.57%)
Jan 15, 2010	31.33	30.69	30.69	30.69	528,400	-0.51(-1.63%)
Jan 14, 2010	31.78	31.89	30.55	31.20	667,565	-0.53(-1.67%)
Jan 13, 2010	31.21	31.75	30.26	31.73	590,571	+1.00(+3.25%)
Jan 12, 2010	31.70	31.78	30.06	30.73	1,037,350	-1.27(-3.97%)
Jan 11, 2010	32.58	32.58	31.75	32.00	1,203,238	+0.36(+1.14%)
Jan 08, 2010	30.17	32.43	30.00	31.64	3,086,326	+2.75(+9.52%)
Jan 07, 2010	29.07	29.07	28.32	28.89	903,200	+0.44(+1.55%)
Jan 06, 2010	28.69	29.00	28.00	28.45	1,127,920	+0.73(+2.63%)
Jan 05, 2010	27.85	28.28	27.50	27.72	999,944	-0.14(-0.50%)

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.