Skip to main content

O S I Systems Inc (NQ: OSIS )

134.59 -2.25 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.82 69.76 69.76 69.76 138,100 +0.09(+0.13%)
Aug 28, 2014 68.91 70.00 68.66 69.67 358,358 +0.21(+0.30%)
Aug 27, 2014 68.52 70.27 68.52 69.46 260,057 +0.77(+1.12%)
Aug 26, 2014 68.00 69.18 66.64 68.69 258,158 +1.08(+1.60%)
Aug 25, 2014 69.95 70.19 66.75 67.61 381,626 +0.34(+0.51%)
Aug 22, 2014 68.02 68.02 67.00 67.27 243,952 -0.76(-1.12%)
Aug 21, 2014 67.65 68.38 66.98 68.03 149,080 +0.49(+0.73%)
Aug 20, 2014 67.20 68.74 66.35 67.54 229,647 +0.18(+0.27%)
Aug 19, 2014 66.94 67.89 66.88 67.36 262,019 +0.38(+0.56%)
Aug 18, 2014 67.59 67.59 66.61 66.98 226,215 -0.02(-0.02%)
Aug 15, 2014 68.77 68.88 66.85 67.00 173,346 -1.20(-1.76%)
Aug 14, 2014 67.64 68.28 67.35 68.20 218,643 +0.78(+1.16%)
Aug 13, 2014 66.40 67.64 65.83 67.42 99,784 +1.27(+1.92%)
Aug 12, 2014 66.18 66.75 65.90 66.15 114,644 -0.31(-0.47%)
Aug 11, 2014 67.25 67.25 65.83 66.46 142,982 -0.70(-1.04%)
Aug 08, 2014 67.11 68.10 66.91 67.16 153,996 +0.21(+0.31%)
Aug 07, 2014 67.95 68.50 66.56 66.95 154,300 -0.82(-1.21%)
Aug 06, 2014 66.26 68.28 65.81 67.77 200,324 +0.89(+1.33%)
Aug 05, 2014 66.62 67.98 65.99 66.88 111,585 -0.14(-0.21%)
Aug 04, 2014 66.24 67.23 65.49 67.02 97,453 +0.94(+1.42%)
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.