OSI Systems, Inc. historical prices

   Watch this stock

Historical chart

    76.70 
    66.93 
    57.15 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 70.76 70.97 70.52 70.78 119,732
Nov 25, 2014 70.57 70.99 70.27 70.84 131,544
Nov 24, 2014 69.81 70.49 69.81 70.37 87,391
Nov 21, 2014 70.29 70.35 69.29 69.53 127,535
Nov 20, 2014 67.66 69.66 67.64 69.29 271,114
Nov 19, 2014 68.67 68.67 67.72 67.95 146,164
Nov 18, 2014 68.64 69.54 68.53 68.60 130,627
Nov 17, 2014 68.93 69.31 68.11 68.44 144,138
Nov 14, 2014 69.31 69.53 68.25 69.08 114,478
Nov 13, 2014 69.77 70.13 69.36 69.41 158,944
Nov 12, 2014 69.71 70.00 69.17 69.61 121,761
Nov 11, 2014 69.76 70.36 69.22 70.11 127,286
Nov 10, 2014 70.23 70.82 69.78 70.07 151,839
Nov 7, 2014 70.40 70.74 70.00 70.50 219,907
Nov 6, 2014 70.93 71.24 70.36 70.49 118,666
Nov 5, 2014 71.31 71.31 70.26 70.85 175,783
Nov 4, 2014 71.41 71.96 70.82 70.96 128,106
Nov 3, 2014 70.69 71.83 70.58 71.44 161,654
Oct 31, 2014 70.59 71.12 69.62 70.88 216,561
Oct 30, 2014 69.22 69.88 68.74 69.71 216,384
Oct 29, 2014 69.51 69.98 68.35 69.31 160,777
Oct 28, 2014 68.72 69.95 68.60 69.79 284,117
Oct 27, 2014 67.95 68.88 67.62 68.50 188,292
Oct 24, 2014 70.04 70.04 66.70 67.94 172,499
Oct 23, 2014 65.00 68.10 63.57 67.64 279,025
Oct 22, 2014 65.40 67.65 63.98 64.12 301,869
Oct 21, 2014 62.13 64.07 62.07 63.61 159,796
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