OSI Systems Inc (OSIS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6 | 2.30993271066 | 199.14 | 206.0483 | 188.0301 | 210119 | 198.00055841 | CS |
| 4 | 48.65 | 31.3688825843 | 155.09 | 206.0483 | 150.835 | 222171 | 182.70769418 | CS |
| 12 | 50.65 | 33.085113332 | 153.09 | 206.0483 | 149.675 | 218654 | 175.91409086 | CS |
| 26 | 68.64 | 50.8068097705 | 135.1 | 206.0483 | 129.835 | 185399 | 160.25244106 | CS |
| 52 | 75.48 | 58.849212537 | 128.26 | 206.0483 | 126.57 | 144750 | 152.61424289 | CS |
| 156 | 124.72 | 157.833459884 | 79.02 | 206.0483 | 69.305 | 112689 | 123.06322854 | CS |
| 260 | 113.53 | 125.850792595 | 90.21 | 206.0483 | 49.955 | 111480 | 108.04903214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 203.99 | 4.58 | 2.30 | 200.87 | 205.785 | 198.135 | 224774 |
| 1738712100 | 199.41 | 4.41 | 2.26 | 193.82 | 199.73 | 193.82 | 148362 |
| 1738625700 | 195 | -1.44 | -0.73 | 191.44 | 195.08 | 188.0301 | 323305 |
| 1738366500 | 196.44 | 0.24 | 0.12 | 195.49 | 198.96 | 193.41 | 176531 |
| 1738280100 | 196.2 | -0.74 | -0.38 | 199.14 | 201.4155 | 196.15 | 190614 |
| 1738193700 | 196.94 | 0.49 | 0.25 | 196.35 | 199.7 | 195.845 | 164917 |
| 1738107300 | 196.45 | 2.85 | 1.47 | 195.31 | 197.57 | 192.195 | 230420 |
| 1738020900 | 193.6 | -6.27 | -3.14 | 196.18 | 199.67 | 191.8 | 379098 |
| 1737761700 | 199.87 | 30.86 | 18.26 | 192.72 | 200.14 | 190.5401 | 314849 |
| 1737675300 | 169.01 | 0 | 0.00 | 169.01 | 169.01 | 169.01 | 0 |
| 1737588900 | 169.01 | -3.72 | -2.15 | 173 | 173.9 | 168.02 | 207922 |
| 1737502500 | 172.73 | 6.17 | 3.70 | 168.22 | 173.16 | 167.93 | 221244 |
| 1737156900 | 166.56 | -1.44 | -0.86 | 170.41 | 170.985 | 165 | 195549 |
| 1737070500 | 168 | 4.79 | 2.93 | 164.35 | 170.503 | 164.145 | 257201 |
| 1736984100 | 163.21 | 5.02 | 3.17 | 162.31 | 165.3585 | 159.15 | 182011 |
| 1736897700 | 158.19 | 3.63 | 2.35 | 155 | 159.19 | 155 | 230207 |
| 1736811300 | 154.56 | 1.21 | 0.79 | 151.19 | 155.74 | 150.835 | 144984 |
| 1736552100 | 153.35 | -4.31 | -2.73 | 155.02 | 156.83 | 151.24 | 201829 |
| 1736379300 | 157.66 | -5.74 | -3.51 | 161.76 | 162.25 | 156.44999 | 240529 |
| 1736292900 | 163.4 | -0.62 | -0.38 | 164.02 | 166.475 | 162.5 | 150924 |
| 1736206500 | 164.02 | -2.76 | -1.65 | 166.8 | 168.195 | 163.38 | 107389 |
| 1735947300 | 166.78 | 1.36 | 0.82 | 166.4 | 167.89 | 166.025 | 113242 |
| 1735860900 | 165.41999 | -2.01 | -1.20 | 168.94 | 169.89 | 165.11 | 115854 |
| 1735688100 | 167.43 | 0.18 | 0.11 | 168.48 | 169.3999 | 166.77 | 112538 |
| 1735601700 | 167.25 | -4.1 | -2.39 | 169.28 | 169.845 | 165.21 | 152348 |
| 1735342500 | 171.35 | -5.82 | -3.28 | 176.38 | 176.86 | 169.4 | 331283 |
| 1735256100 | 177.17 | 1.04 | 0.59 | 175.06 | 177.86 | 174.3717 | 77163 |
| 1735077840 | 176.13 | 1.5 | 0.86 | 174.63 | 177.17 | 173.9969 | 66710 |
| 1734996900 | 174.63 | -0.44 | -0.25 | 174.75 | 175.7015 | 173 | 94809 |
| 1734737700 | 175.07 | -0.1 | -0.06 | 173.71 | 177.57 | 173.25 | 386690 |
| 1734651300 | 175.17 | -0.64 | -0.36 | 177.13 | 178.39 | 172.23 | 202915 |
| 1734564900 | 175.81 | -7.87 | -4.28 | 184.84 | 186.29 | 174.73 | 248107 |
| 1734478500 | 183.68 | -1.16 | -0.63 | 184.97 | 186.4497 | 183.6 | 174130 |
| 1734392100 | 184.84 | 3.05 | 1.68 | 181.09 | 185.94 | 180.25 | 224202 |
| 1734132900 | 181.79 | -5.96 | -3.17 | 187.26 | 189.13 | 179.885 | 299295 |
| 1734046500 | 187.75 | 0.76 | 0.41 | 186.5 | 189.02 | 184.785 | 230704 |
| 1733960100 | 186.99 | 2.99 | 1.63 | 185 | 188.4372 | 183.67 | 256454 |
| 1733873700 | 184 | 1 | 0.55 | 182.85 | 184.425 | 181.5 | 243918 |
| 1733787300 | 183 | 1.66 | 0.92 | 182.9 | 183.63 | 181.54 | 113084 |
| 1733528100 | 181.34 | 1.32 | 0.73 | 180.55 | 182.12 | 179.2205 | 152585 |
| 1733441700 | 180.02 | -0.54 | -0.30 | 180.28 | 182.37 | 177.43 | 187896 |
| 1733355300 | 180.56 | 0.47 | 0.26 | 180.73 | 183.22 | 178.88 | 269128 |
| 1733268900 | 180.09 | 0.38 | 0.21 | 180.68 | 182.095 | 179.18 | 661572 |
| 1733182500 | 179.71 | 2.31 | 1.30 | 176.87 | 180.225 | 175 | 271856 |
| 1732917840 | 177.4 | 2.89 | 1.66 | 175 | 177.56 | 174.34 | 186193 |
| 1732750500 | 174.51 | 4.01 | 2.35 | 170.69 | 174.65 | 170.69 | 359183 |
| 1732664100 | 170.5 | 1.51 | 0.89 | 167.98 | 171.2 | 167.825 | 321417 |
| 1732577700 | 168.99 | 4.08 | 2.47 | 166.02 | 170.49 | 165.835 | 244562 |
| 1732318500 | 164.91 | -0.42 | -0.25 | 166.22999 | 168.68 | 163.54499 | 174500 |
| 1732232100 | 165.33 | 6.14 | 3.86 | 159.19999 | 165.749 | 158.66999 | 332473 |
| 1732145700 | 159.19 | 5.4 | 3.51 | 154.4 | 159.245 | 152.26 | 128836 |
| 1732059300 | 153.79 | 1.57 | 1.03 | 150.3 | 154.21 | 150.235 | 208442 |
| 1731972900 | 152.22 | 1.52 | 1.01 | 150.59 | 153.1728 | 150 | 371027 |
| 1731713700 | 150.69999 | -1.27 | -0.84 | 152.65 | 152.77 | 149.675 | 151717 |
| 1731627300 | 151.97 | -0.88 | -0.58 | 152.18 | 153.09 | 150.36 | 140211 |
| 1731540900 | 152.85 | -0.3 | -0.20 | 154.4 | 156.06 | 151.97 | 213906 |
| 1731454500 | 153.15 | -0.61 | -0.40 | 153.38 | 156.03 | 152.305 | 319566 |
| 1731368100 | 153.76 | 2.55 | 1.69 | 152.09 | 154.12 | 151.28 | 126769 |
| 1731108900 | 151.21 | 2.18 | 1.46 | 149.66999 | 151.97 | 148.38 | 148466 |
| 1731022500 | 149.03 | 0.84 | 0.57 | 148.12 | 149.22 | 146.32 | 163400 |
| 1730936100 | 148.19 | 11.74 | 8.60 | 143.79 | 149.35 | 142.66 | 266029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
