OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    95.74 
    80.21 
    64.69 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 59.28 60.13 59.28 60.10 94,174
Jul 26, 2016 58.56 59.68 58.36 59.42 100,079
Jul 25, 2016 59.25 59.25 58.17 58.64 110,453
Jul 22, 2016 59.25 59.82 58.47 59.42 113,087
Jul 21, 2016 59.66 59.73 58.89 59.30 94,354
Jul 20, 2016 59.54 60.10 58.86 59.75 74,476
Jul 19, 2016 60.42 61.55 59.46 59.50 98,719
Jul 18, 2016 60.69 60.69 60.01 60.36 126,789
Jul 15, 2016 60.99 61.43 60.62 60.66 208,928
Jul 14, 2016 60.12 60.65 59.67 60.38 157,585
Jul 13, 2016 59.77 59.93 59.20 59.87 133,198
Jul 12, 2016 58.95 59.90 58.94 59.50 140,789
Jul 11, 2016 58.22 58.70 58.00 58.63 111,485
Jul 8, 2016 56.38 57.83 56.17 57.69 119,023
Jul 7, 2016 56.76 57.01 55.81 55.92 118,022
Jul 6, 2016 56.45 57.18 55.76 56.43 106,704
Jul 5, 2016 57.88 58.25 56.43 56.67 167,760
Jul 1, 2016 58.02 58.55 57.47 58.25 270,542
Jun 30, 2016 55.73 58.20 55.72 58.13 237,898
Jun 29, 2016 56.08 56.08 55.14 55.80 205,767
Jun 28, 2016 55.08 55.89 54.76 55.41 350,990
Jun 27, 2016 54.68 54.82 54.22 54.66 302,552
Jun 24, 2016 55.00 55.35 54.20 55.11 495,380
Jun 23, 2016 56.23 56.40 55.67 55.95 128,961
Jun 22, 2016 57.84 57.84 55.23 55.73 261,273
Jun 21, 2016 53.37 57.80 53.37 57.48 999,767
Jun 20, 2016 52.44 53.51 52.44 52.68 127,912
Jun 17, 2016 52.10 52.29 51.50 51.88 330,320
Jun 16, 2016 51.80 52.37 51.53 52.00 95,378
Jun 15, 2016 53.21 53.21 52.13 52.29 162,144