OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    77.01 
    67.13 
    57.26 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 62.89 63.70 62.89 63.62 158,759
Sep 26, 2014 63.66 64.05 63.06 63.60 198,138
Sep 25, 2014 63.81 63.93 62.10 63.52 185,890
Sep 24, 2014 62.60 64.24 62.26 64.11 230,611
Sep 23, 2014 62.82 62.98 62.24 62.63 398,429
Sep 22, 2014 63.10 63.31 62.32 62.96 227,935
Sep 19, 2014 65.23 65.57 63.10 63.25 256,995
Sep 18, 2014 65.37 65.88 64.41 65.05 175,161
Sep 17, 2014 65.61 66.12 64.30 65.21 144,227
Sep 16, 2014 65.27 65.72 64.90 65.26 133,312
Sep 15, 2014 66.22 66.65 64.54 65.29 215,267
Sep 12, 2014 66.70 67.16 65.62 66.43 250,310
Sep 11, 2014 66.63 67.50 66.63 66.86 175,845
Sep 10, 2014 67.29 67.83 66.46 66.85 182,368
Sep 9, 2014 68.82 68.98 67.22 67.39 174,320
Sep 8, 2014 68.47 69.36 68.30 68.85 131,835
Sep 5, 2014 68.17 68.99 67.88 68.76 117,566
Sep 4, 2014 68.48 69.03 68.22 68.42 119,314
Sep 3, 2014 68.24 68.77 67.72 68.33 175,590
Sep 2, 2014 67.79 68.49 66.84 68.07 213,856
Aug 29, 2014 69.82 70.07 69.32 69.76 138,115
Aug 28, 2014 68.91 70.00 68.62 69.67 358,358
Aug 27, 2014 68.52 70.27 68.52 69.46 260,057
Aug 26, 2014 68.00 69.18 66.57 68.69 258,158
Aug 25, 2014 69.95 70.19 66.75 67.61 381,626
Aug 22, 2014 68.02 68.12 67.00 67.27 243,952
Aug 21, 2014 67.65 68.38 66.95 68.03 149,080
Aug 20, 2014 67.20 68.74 66.35 67.54 229,647
Aug 19, 2014 66.94 67.89 66.88 67.36 262,019
Aug 18, 2014 67.59 67.59 66.61 66.98 226,215