OSI Systems Inc (OSIS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.155 | -6.4921885432 | 187.225 | 189.13 | 172.23 | 228401 | 180.21140961 | CS |
| 4 | 8 | 4.78841204286 | 167.07 | 189.13 | 163.545 | 251878 | 178.88840181 | CS |
| 12 | 29.58 | 20.331294247 | 145.49 | 189.13 | 129.835 | 198677 | 159.154072 | CS |
| 26 | 38.75 | 28.4257629108 | 136.32 | 189.13 | 129.18 | 171704 | 152.3812575 | CS |
| 52 | 45.39 | 35.0015422579 | 129.68 | 189.13 | 120.42 | 133794 | 146.01208654 | CS |
| 156 | 85.25 | 94.9120463149 | 89.82 | 189.13 | 69.305 | 108602 | 117.90072708 | CS |
| 260 | 74.11 | 73.4053090333 | 100.96 | 189.13 | 49.955 | 110530 | 104.78089689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730849700 | 136.44999 | 3.8 | 2.86 | 132.65 | 136.44999 | 131.78 | 105991 |
| 1730763300 | 132.65 | 0.49 | 0.37 | 132.15 | 133.88999 | 131.34 | 97816 |
| 1730500500 | 132.16 | -0.05 | -0.04 | 133.11 | 135.255 | 131.6 | 148856 |
| 1730414100 | 132.21 | -3.76 | -2.77 | 136.72 | 137.085 | 131.785 | 198463 |
| 1730327700 | 135.97 | 2.41 | 1.80 | 132.83 | 137.145 | 132.1 | 193564 |
| 1730241300 | 133.56 | 2.15 | 1.64 | 131.37 | 133.58 | 130.05 | 255898 |
| 1730154900 | 131.41 | -2.95 | -2.20 | 135.09 | 135.97 | 129.835 | 297502 |
| 1729895700 | 134.36 | -3.29 | -2.39 | 137.97 | 141.922 | 134.06 | 388156 |
| 1729809300 | 137.65 | -4.5 | -3.17 | 152.15 | 153.065 | 137.24 | 400855 |
| 1729722900 | 142.15 | 1.56 | 1.11 | 140 | 142.445 | 139.6 | 170837 |
| 1729636500 | 140.59 | -4.28 | -2.95 | 143.87 | 144 | 140.195 | 134601 |
| 1729550100 | 144.87 | 0.02 | 0.01 | 144.44999 | 146.32 | 143.07 | 130222 |
| 1729290900 | 144.85 | -3.92 | -2.63 | 149.66999 | 149.83 | 144.675 | 222493 |
| 1729204500 | 148.77 | -0.44 | -0.29 | 149.19999 | 149.54 | 148.47 | 81219 |
| 1729118100 | 149.21 | 2.07 | 1.41 | 148.5 | 150.1 | 148.065 | 139041 |
| 1729031700 | 147.13999 | -2.3 | -1.54 | 149.44 | 150.3 | 146.96 | 167148 |
| 1728945300 | 149.44 | 1.41 | 0.95 | 147.91 | 149.47999 | 147.01 | 78191 |
| 1728686100 | 148.03 | 1.55 | 1.06 | 146.29 | 148.33 | 146 | 96721 |
| 1728599700 | 146.47999 | -1.44 | -0.97 | 146.35 | 147.025 | 145.3201 | 101403 |
| 1728513300 | 147.91999 | 1.03 | 0.70 | 146.88999 | 149.08 | 145.94999 | 117261 |
| 1728426900 | 146.88999 | 1.16 | 0.80 | 146.57 | 147.215 | 145.525 | 109495 |
| 1728340500 | 145.72999 | 0.25 | 0.17 | 144.59 | 145.995 | 142.47999 | 87916 |
| 1728081300 | 145.47999 | 0.76 | 0.53 | 146.16 | 147.4 | 144.115 | 133425 |
| 1727994900 | 144.72 | -3.05 | -2.06 | 146.94999 | 146.94999 | 144.275 | 69274 |
| 1727908500 | 147.77 | 0.36 | 0.24 | 146.69999 | 148.71 | 145.94 | 89888 |
| 1727822100 | 147.41 | -4.42 | -2.91 | 152.1 | 152.24 | 147.06 | 127356 |
| 1727735700 | 151.83 | 6.44 | 4.43 | 146.54 | 152.26 | 146.04 | 171458 |
| 1727476500 | 145.38999 | 0.53 | 0.37 | 145.49 | 146.52 | 144.31 | 94555 |
| 1727390100 | 144.86 | -0.05 | -0.03 | 147.06 | 147.86 | 143.97 | 117670 |
| 1727303700 | 144.91 | -2.01 | -1.37 | 147.49 | 147.49 | 144.561 | 71864 |
| 1727217300 | 146.91999 | 1.06 | 0.73 | 146.59 | 148.66 | 145.66 | 97314 |
| 1727130900 | 145.86 | 0.34 | 0.23 | 146.85 | 147.6647 | 145.26 | 75558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
