OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    77.01 
    67.13 
    57.26 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 68.77 68.88 66.85 67.00 173,346
Aug 14, 2014 67.64 68.36 67.35 68.20 218,643
Aug 13, 2014 66.40 67.64 65.83 67.42 99,784
Aug 12, 2014 66.18 66.75 65.90 66.15 114,644
Aug 11, 2014 67.25 67.25 65.84 66.46 142,982
Aug 8, 2014 67.11 68.10 66.90 67.16 153,996
Aug 7, 2014 67.95 68.50 66.56 66.95 154,300
Aug 6, 2014 66.26 68.28 65.81 67.77 200,324
Aug 5, 2014 66.62 67.98 65.99 66.88 111,585
Aug 4, 2014 66.24 67.23 65.49 67.02 98,269
Aug 1, 2014 66.41 67.15 65.11 66.08 125,860
Jul 31, 2014 66.95 68.14 65.76 66.30 130,173
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