Skip to main content

O S I Systems Inc (NQ: OSIS )

136.23 +1.64 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.87 17.21 16.70 16.87 211,999 -0.10(-0.59%)
Aug 28, 2009 17.98 18.03 16.86 16.97 336,039 -0.78(-4.39%)
Aug 27, 2009 19.06 19.72 17.65 17.75 343,661 -2.53(-12.48%)
Aug 26, 2009 19.98 20.56 19.90 20.28 120,309 +0.19(+0.95%)
Aug 25, 2009 20.19 20.27 19.74 20.09 92,551 +0.03(+0.15%)
Aug 24, 2009 20.32 20.50 19.99 20.06 49,722 -0.26(-1.28%)
Aug 21, 2009 20.44 20.69 20.04 20.32 142,236 +0.07(+0.35%)
Aug 20, 2009 19.35 20.35 19.29 20.25 134,739 +0.77(+3.95%)
Aug 19, 2009 18.69 19.67 18.61 19.48 78,012 +0.57(+3.01%)
Aug 18, 2009 18.77 19.29 18.31 18.91 62,946 +0.27(+1.45%)
Aug 17, 2009 18.19 18.90 18.10 18.64 80,715 +0.29(+1.58%)
Aug 14, 2009 19.00 19.56 18.24 18.35 108,807 -0.71(-3.73%)
Aug 13, 2009 19.26 19.63 19.00 19.06 61,658 -0.18(-0.94%)
Aug 12, 2009 18.34 19.63 18.34 19.24 133,155 +0.97(+5.31%)
Aug 11, 2009 18.25 18.55 18.17 18.27 40,771 -0.09(-0.49%)
Aug 10, 2009 18.46 18.61 18.10 18.36 45,737 -0.20(-1.08%)
Aug 07, 2009 18.45 18.92 18.00 18.56 80,524 +0.34(+1.87%)
Aug 06, 2009 18.53 18.54 18.15 18.22 55,690 -0.31(-1.67%)
Aug 05, 2009 19.33 19.56 18.29 18.53 168,846 -0.85(-4.39%)
Aug 04, 2009 19.46 19.72 19.07 19.38 46,432 -0.23(-1.17%)
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.