OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    76.70 
    66.93 
    57.15 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 61.42 62.40 60.79 61.78 165,123
Oct 17, 2014 62.13 62.40 61.34 61.84 159,361
Oct 16, 2014 60.12 61.78 59.20 61.27 159,799
Oct 15, 2014 59.32 61.60 58.87 61.05 167,393
Oct 14, 2014 59.97 61.15 59.54 59.80 192,725
Oct 13, 2014 59.02 60.10 58.54 59.32 172,344
Oct 10, 2014 59.89 60.56 59.04 59.12 167,971
Oct 9, 2014 61.81 61.81 60.03 60.15 167,656
Oct 8, 2014 60.25 61.89 60.01 61.79 118,701
Oct 7, 2014 60.93 61.57 60.23 60.25 110,898
Oct 6, 2014 62.68 62.71 61.24 61.33 117,793
Oct 3, 2014 63.32 63.45 62.41 62.41 104,223
Oct 2, 2014 62.28 63.36 61.73 62.75 124,765
Oct 1, 2014 63.48 63.62 61.97 62.11 207,624
Sep 30, 2014 63.63 64.65 63.08 63.48 320,821
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