OSI Systems Inc (OSIS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.2 | 5.78687367678 | 141.7 | 153.41 | 141.57 | 364396 | 148.85558755 | CS |
| 4 | 12.68 | 9.24063547588 | 137.22 | 153.41 | 135.5 | 154978 | 145.14124266 | CS |
| 12 | 14.3 | 10.5457227139 | 135.6 | 153.41 | 130.65 | 118392 | 140.91266375 | CS |
| 26 | 17.81 | 13.4832311303 | 132.09 | 153.41 | 126.57 | 107673 | 137.53466836 | CS |
| 52 | 28.21 | 23.1818555346 | 121.69 | 153.41 | 102.54 | 99466 | 130.08790459 | CS |
| 156 | 54.83 | 57.6732933628 | 95.07 | 153.41 | 69.305 | 97376 | 105.64731537 | CS |
| 260 | 37.57 | 33.4460963233 | 112.33 | 153.41 | 49.955 | 109026 | 97.92912466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 149.9 | 2.22 | 1.50 | 147.81 | 151.65 | 147.02 | 163041 |
| 1721687700 | 147.68 | 2.36 | 1.62 | 145.49 | 148.07 | 144.46 | 50009 |
| 1721428500 | 145.32 | -1.48 | -1.01 | 145.08 | 146.27 | 144.385 | 76424 |
| 1721342100 | 146.8 | -2.39 | -1.60 | 149.19 | 149.5 | 145.02 | 212103 |
| 1721255700 | 149.19 | -1.38 | -0.92 | 148 | 153.41 | 147.8 | 1288582 |
| 1721169300 | 150.57 | 4.62 | 3.17 | 141.69999 | 151 | 141.57 | 194861 |
| 1721082900 | 145.94999 | 2.6 | 1.81 | 144.81 | 147.24 | 144.03 | 96532 |
| 1720823700 | 143.35 | 0.99 | 0.70 | 144.33 | 146.05 | 143.26499 | 81523 |
| 1720737300 | 142.36 | 3.24 | 2.33 | 141.19 | 142.83 | 141.19 | 95670 |
| 1720650900 | 139.12 | 3.52 | 2.60 | 136.61 | 139.81 | 136.395 | 55246 |
| 1720564500 | 135.6 | -2.34 | -1.70 | 137.49 | 138.44 | 135.5 | 82864 |
| 1720478100 | 137.94 | 0.32 | 0.23 | 139.06 | 139.65 | 136.94049 | 66484 |
| 1720218900 | 137.62 | 0.43 | 0.31 | 136.78 | 137.78309 | 135.5 | 51185 |
| 1720040640 | 137.19 | 0.03 | 0.02 | 137.88999 | 138.27 | 136.8 | 25043 |
| 1719959700 | 137.16 | 0.28 | 0.20 | 136.63 | 137.82 | 135.82 | 84560 |
| 1719873300 | 136.88 | -0.64 | -0.47 | 137.66 | 138.52 | 136 | 90130 |
| 1719614100 | 137.52 | -2.65 | -1.89 | 140.88 | 141.35 | 137.07 | 178580 |
| 1719527700 | 140.16999 | 3.55 | 2.60 | 137.4 | 140.19 | 137.37 | 103448 |
| 1719441300 | 136.62 | 0.07 | 0.05 | 135.62 | 136.72999 | 135.5 | 57605 |
| 1719354900 | 136.55 | -0.34 | -0.25 | 137.22 | 137.71 | 135.615 | 53737 |
| 1719268500 | 136.88999 | 0.7 | 0.51 | 136.22999 | 138.3 | 135.9 | 95824 |
| 1719009300 | 136.19 | -0.66 | -0.48 | 137 | 137 | 135.37 | 197673 |
| 1718922900 | 136.85 | 0.95 | 0.70 | 136.32 | 137.505 | 135.49 | 129475 |
| 1718750100 | 135.9 | -0.33 | -0.24 | 136.44999 | 137.12 | 135.34 | 80458 |
| 1718663700 | 136.22999 | 1.64 | 1.22 | 134.5 | 137.69999 | 134.5 | 130977 |
| 1718404500 | 134.59 | -2.25 | -1.64 | 135.55 | 135.93 | 134.5 | 83379 |
| 1718318100 | 136.84 | -2.62 | -1.88 | 138.87 | 139.15 | 136.09 | 58781 |
| 1718231700 | 139.46 | 3.18 | 2.33 | 138.435 | 141.145 | 138.37 | 110705 |
| 1718145300 | 136.28 | -1.26 | -0.92 | 136.57 | 136.97 | 135.27 | 61729 |
| 1718058900 | 137.54 | -1.04 | -0.75 | 137.13 | 138.97 | 136.35 | 120257 |
| 1717799700 | 138.58 | -0.35 | -0.25 | 137.36 | 139.82 | 137.33 | 54371 |
| 1717713300 | 138.93 | -3.77 | -2.64 | 141.78 | 142.55 | 138.44 | 47169 |
| 1717626900 | 142.69999 | 2.85 | 2.04 | 140.36 | 142.69999 | 139.25 | 66826 |
| 1717540500 | 139.85 | -1.24 | -0.88 | 139.75 | 140.93 | 138.63 | 70861 |
| 1717454100 | 141.09 | -2.65 | -1.84 | 143.69999 | 144.57 | 140.565 | 149681 |
| 1717194900 | 143.74 | 5.93 | 4.30 | 137.74 | 144.26 | 136.5 | 208285 |
| 1717108500 | 137.81 | 3.08 | 2.29 | 136.08 | 137.87 | 134.8 | 68353 |
| 1717022100 | 134.72999 | -4.96 | -3.55 | 137.88 | 139.535 | 134.55 | 77350 |
| 1716935700 | 139.69 | -3.15 | -2.21 | 142.6 | 142.6 | 138.51 | 134455 |
| 1716590100 | 142.84 | 3.6 | 2.59 | 140.46 | 143.425 | 138.54 | 113280 |
| 1716503700 | 139.24 | -0.79 | -0.56 | 140.57 | 141.43 | 138.97 | 79298 |
| 1716417300 | 140.03 | -4.49 | -3.11 | 143.65 | 144.83 | 139.71 | 114546 |
| 1716330900 | 144.52 | 3.95 | 2.81 | 140.43 | 145.245 | 140.43 | 93833 |
| 1716244500 | 140.57 | 1.3 | 0.93 | 138.76 | 140.65 | 138.005 | 83673 |
| 1715985300 | 139.27 | 1.85 | 1.35 | 138.01 | 139.41 | 137 | 58597 |
| 1715898900 | 137.41999 | -2.53 | -1.81 | 140.26 | 141.36 | 137.173 | 74060 |
| 1715812500 | 139.94999 | 1.58 | 1.14 | 139.03 | 140.47 | 137.78 | 113483 |
| 1715726100 | 138.37 | 2.18 | 1.60 | 137.84 | 138.37 | 136.81 | 72639 |
| 1715639700 | 136.19 | 0.2 | 0.15 | 137.6 | 138.97999 | 135.86 | 69361 |
| 1715380500 | 135.99 | 0.47 | 0.35 | 135.52 | 136.65 | 134.435 | 80164 |
| 1715294100 | 135.52 | 1.26 | 0.94 | 134.08 | 137.04 | 132.31039 | 73597 |
| 1715207700 | 134.26 | -0.6 | -0.44 | 134.03 | 135.6785 | 133.44 | 87017 |
| 1715121300 | 134.86 | 2.52 | 1.90 | 133 | 135.86 | 133 | 112194 |
| 1715034900 | 132.34 | -3.22 | -2.38 | 134.55 | 136.58 | 130.68 | 104163 |
| 1714775700 | 135.56 | -0.18 | -0.13 | 136.31 | 136.31 | 132.145 | 124018 |
| 1714689300 | 135.74 | 4.67 | 3.56 | 131.77 | 136 | 131.77 | 134581 |
| 1714602900 | 131.07 | -0.37 | -0.28 | 130.86 | 133.55 | 130.81 | 71334 |
| 1714516500 | 131.44 | -4.69 | -3.45 | 135.6 | 135.68 | 130.65 | 197283 |
| 1714430100 | 136.13 | 1.31 | 0.97 | 133.53 | 138 | 133.53 | 267158 |
| 1714170900 | 134.82 | 0.67 | 0.50 | 134.99 | 136.65 | 132.405 | 103502 |
| 1714084500 | 134.15 | -5.56 | -3.98 | 133.56 | 137.57 | 126.57 | 229982 |
| 1713998100 | 139.71 | -1.11 | -0.79 | 140.46 | 142.175 | 138.86 | 112699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
