OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    77.01 
    67.13 
    57.26 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 67.59 68.21 66.69 67.88 92,797
Jul 29, 2014 66.59 67.71 66.59 67.13 77,174
Jul 28, 2014 66.26 66.86 65.58 66.64 293,812
Jul 25, 2014 65.63 66.64 65.38 66.24 70,282
Jul 24, 2014 65.68 66.46 65.31 66.18 108,908
Jul 23, 2014 66.59 66.63 65.80 66.09 77,830
Jul 22, 2014 66.38 67.70 66.30 66.65 114,631
Jul 21, 2014 66.11 66.42 65.21 66.09 96,304
Jul 18, 2014 63.88 66.69 63.88 66.41 157,318
Jul 17, 2014 63.95 65.15 63.55 63.97 97,877
Jul 16, 2014 64.96 65.58 64.26 64.30 81,784
Jul 15, 2014 65.51 65.92 64.26 64.78 109,522
Jul 14, 2014 65.64 65.85 64.83 65.29 83,935
Jul 11, 2014 64.66 65.29 64.31 64.84 67,482
Jul 10, 2014 64.62 65.39 64.06 64.81 128,563
Jul 9, 2014 64.77 66.18 64.66 65.44 118,245
Jul 8, 2014 65.43 65.63 64.38 64.47 570,970
Jul 7, 2014 66.85 67.29 65.65 65.75 79,430
Jul 3, 2014 67.08 67.77 66.44 67.35 41,455
Jul 2, 2014 67.83 68.40 66.66 66.92 98,929
Jul 1, 2014 67.10 68.99 67.05 68.08 153,552
Jun 30, 2014 66.31 66.92 65.55 66.75 105,975
Jun 27, 2014 65.36 66.41 65.36 66.26 504,496
Jun 26, 2014 65.56 65.95 64.59 65.80 86,629
Jun 25, 2014 64.77 65.50 64.47 65.42 95,216
Jun 24, 2014 66.48 67.22 65.04 65.09 136,465
Jun 23, 2014 65.94 67.44 65.90 66.76 264,047
Jun 20, 2014 64.07 64.28 63.24 63.70 167,165
Jun 19, 2014 64.27 64.73 63.60 63.66 72,205
Jun 18, 2014 63.94 64.26 63.11 64.21 77,758