Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O S I Systems Inc (NQ: OSIS )

145.52 -1.62 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 146.38 147.15 144.86 145.52 322,717 -1.62(-1.10%)
Sep 19, 2024 149.05 149.05 145.25 147.14 106,181 +1.95(+1.34%)
Sep 18, 2024 145.67 147.72 142.84 145.19 309,086 +0.90(+0.62%)
Sep 17, 2024 144.95 145.32 141.88 144.29 249,187 -0.58(-0.40%)
Sep 16, 2024 145.00 146.34 143.45 144.87 261,260 -0.52(-0.36%)
Sep 13, 2024 143.60 146.77 143.00 145.39 146,089 +3.45(+2.43%)
Sep 12, 2024 140.70 142.26 139.84 141.94 161,260 +1.85(+1.32%)
Sep 11, 2024 138.00 140.25 135.39 140.09 88,148 +2.09(+1.51%)
Sep 10, 2024 138.38 139.06 135.93 138.00 97,784 -0.81(-0.58%)
Sep 09, 2024 139.92 140.76 137.24 138.81 191,367 -0.95(-0.68%)
Sep 06, 2024 141.87 143.48 138.63 139.76 162,809 -2.11(-1.49%)
Sep 05, 2024 142.02 142.81 140.97 141.87 96,169 -0.13(-0.09%)
Sep 04, 2024 141.19 142.16 139.07 142.00 105,623 +0.27(+0.19%)
Sep 03, 2024 148.83 149.70 141.60 141.73 133,735 -8.14(-5.43%)
Aug 30, 2024 149.67 151.07 147.46 149.87 142,375 +1.04(+0.70%)
Aug 29, 2024 147.37 149.67 146.56 148.83 163,328 +2.69(+1.84%)
Aug 28, 2024 146.14 147.23 144.69 146.14 94,022 -0.71(-0.48%)
Aug 27, 2024 146.56 149.36 145.88 146.85 107,564 +0.21(+0.14%)
Aug 26, 2024 149.73 150.93 145.26 146.64 176,324 -3.36(-2.24%)
Aug 23, 2024 157.15 157.48 148.50 150.00 220,793 -4.28(-2.77%)
Aug 22, 2024 147.00 158.69 147.00 154.28 620,047 +9.66(+6.68%)
Aug 21, 2024 143.72 145.07 142.90 144.62 328,547 +1.71(+1.20%)
Aug 20, 2024 143.78 144.27 142.83 142.91 81,853 -0.78(-0.54%)
Aug 19, 2024 144.35 144.96 143.10 143.69 79,553 -0.33(-0.23%)
Aug 16, 2024 145.58 149.45 143.66 144.02 103,227 -1.56(-1.07%)
Aug 15, 2024 142.21 145.94 142.07 145.58 120,697 +6.56(+4.72%)
Aug 14, 2024 140.13 140.13 138.29 139.02 68,603 -0.44(-0.32%)
Aug 13, 2024 139.18 140.99 138.50 139.46 266,861 +0.95(+0.69%)
Aug 12, 2024 139.65 139.65 138.34 138.51 64,072 -1.22(-0.87%)
Aug 09, 2024 139.74 141.35 138.29 139.73 49,483 +0.10(+0.07%)
Aug 08, 2024 138.11 140.29 137.47 139.63 141,652 +3.16(+2.32%)
Aug 07, 2024 138.90 139.58 136.47 136.47 78,355 -1.10(-0.80%)
Aug 06, 2024 135.10 138.39 134.85 137.57 84,554 +2.79(+2.07%)
Aug 05, 2024 131.04 135.19 129.18 134.78 196,625 -4.58(-3.29%)
Aug 02, 2024 139.50 139.67 136.89 139.36 93,538 -5.32(-3.68%)
Aug 01, 2024 148.14 148.14 142.66 144.68 185,749 -3.30(-2.23%)
Jul 31, 2024 148.63 150.82 147.10 147.98 95,647 +0.22(+0.15%)
Jul 30, 2024 149.37 149.37 146.44 147.76 93,420 -1.11(-0.75%)
Jul 29, 2024 151.08 151.12 148.69 148.87 101,286 -1.46(-0.97%)
Jul 26, 2024 149.67 150.50 148.62 150.33 62,146 +2.91(+1.97%)
Jul 25, 2024 147.40 150.15 145.87 147.42 73,302 +0.17(+0.12%)
Jul 24, 2024 149.09 150.46 147.01 147.25 78,238 -2.65(-1.77%)
Jul 23, 2024 147.81 151.65 147.02 149.90 163,041 +1.33(+0.90%)
Jul 22, 2024 145.49 148.83 144.46 148.57 124,554 +3.25(+2.24%)
Jul 19, 2024 147.31 147.31 144.38 145.32 79,568 -1.48(-1.01%)
Jul 18, 2024 149.19 149.50 145.02 146.80 212,103 -2.39(-1.60%)
Jul 17, 2024 149.56 153.41 147.80 149.19 1,299,629 -1.38(-0.92%)
Jul 16, 2024 141.70 151.00 141.57 150.57 194,861 +4.62(+3.17%)
Jul 15, 2024 144.81 147.24 144.03 145.95 96,532 +2.60(+1.81%)
Jul 12, 2024 144.33 146.05 143.26 143.35 81,523 +0.99(+0.70%)
Jul 11, 2024 141.19 142.83 141.19 142.36 95,763 +3.24(+2.33%)
Jul 10, 2024 136.61 139.81 136.40 139.12 55,246 +3.52(+2.60%)
Jul 09, 2024 137.49 137.69 135.50 135.60 84,886 -2.34(-1.70%)
Jul 08, 2024 139.06 139.65 136.94 137.94 66,484 +0.32(+0.23%)
Jul 05, 2024 136.78 137.78 135.50 137.62 51,185 +0.43(+0.31%)
Jul 03, 2024 137.89 138.27 136.80 137.19 25,043 +0.03(+0.02%)
Jul 02, 2024 136.63 137.82 135.82 137.16 84,560 +0.28(+0.20%)
Jul 01, 2024 137.66 138.18 136.00 136.88 90,130 -0.64(-0.47%)
Jun 28, 2024 140.88 141.17 137.07 137.52 178,580 -2.65(-1.89%)
Jun 27, 2024 137.40 140.19 137.37 140.17 103,448 +3.55(+2.60%)
Jun 26, 2024 135.62 136.73 135.50 136.62 57,605 +0.07(+0.05%)
Jun 25, 2024 137.22 137.71 135.62 136.55 53,737 -0.34(-0.25%)
Jun 24, 2024 136.23 138.30 135.90 136.89 95,824 +0.70(+0.51%)
Jun 21, 2024 137.00 137.00 135.37 136.19 197,673 -0.66(-0.48%)
Jun 20, 2024 136.32 137.50 135.49 136.85 129,475 +0.95(+0.70%)
Jun 18, 2024 136.45 137.12 135.54 135.90 80,458 -0.33(-0.24%)
Jun 17, 2024 134.50 137.70 134.50 136.23 130,977 +1.64(+1.22%)
Jun 14, 2024 135.55 135.93 134.50 134.59 83,379 -2.25(-1.64%)
Jun 13, 2024 138.87 139.15 136.09 136.84 58,781 -2.62(-1.88%)
Jun 12, 2024 138.90 141.15 134.50 139.46 112,783 +3.18(+2.33%)
Jun 11, 2024 136.57 136.97 135.27 136.28 61,729 -1.26(-0.92%)
Jun 10, 2024 137.13 138.97 136.35 137.54 120,257 -1.04(-0.75%)
Jun 07, 2024 137.36 139.82 137.33 138.58 55,109 -0.35(-0.25%)
Jun 06, 2024 141.78 142.55 138.44 138.93 47,169 -3.77(-2.64%)
Jun 05, 2024 140.36 142.70 139.25 142.70 66,826 +2.85(+2.04%)
Jun 04, 2024 139.75 140.93 138.63 139.85 70,861 -1.24(-0.88%)
Jun 03, 2024 143.70 144.57 140.56 141.09 149,681 -2.65(-1.84%)
May 31, 2024 137.74 144.26 136.50 143.74 208,285 +5.93(+4.30%)
May 30, 2024 136.08 137.87 135.18 137.81 68,353 +3.08(+2.29%)
May 29, 2024 137.88 139.53 134.55 134.73 77,350 -4.96(-3.55%)
May 28, 2024 142.60 142.60 138.51 139.69 135,733 -3.15(-2.21%)
May 24, 2024 140.46 143.43 139.31 142.84 113,280 +3.60(+2.59%)
May 23, 2024 140.57 141.44 138.97 139.24 80,313 -0.79(-0.56%)
May 22, 2024 143.65 144.83 139.71 140.03 114,546 -4.49(-3.11%)
May 21, 2024 140.43 145.25 140.43 144.52 93,833 +3.95(+2.81%)
May 20, 2024 138.76 140.65 138.00 140.57 83,673 +1.30(+0.93%)
May 17, 2024 138.01 139.41 137.00 139.27 58,597 +1.85(+1.35%)
May 16, 2024 140.26 141.36 137.17 137.42 74,060 -2.53(-1.81%)
May 15, 2024 139.03 140.47 137.78 139.95 113,483 +1.58(+1.14%)
May 14, 2024 137.84 138.37 136.81 138.37 72,639 +2.18(+1.60%)
May 13, 2024 137.60 138.98 135.86 136.19 69,361 +0.20(+0.15%)
May 10, 2024 135.52 136.65 134.44 135.99 80,264 +0.47(+0.35%)
May 09, 2024 134.08 137.04 132.31 135.52 73,597 +1.26(+0.94%)
May 08, 2024 134.03 135.68 133.44 134.26 87,017 -0.60(-0.44%)
May 07, 2024 133.00 135.86 133.00 134.86 112,194 +2.52(+1.90%)
May 06, 2024 134.55 136.58 130.68 132.34 104,163 -3.22(-2.38%)
May 03, 2024 136.00 136.26 132.15 135.56 124,018 -0.18(-0.13%)
May 02, 2024 131.77 136.00 131.77 135.74 134,581 +4.67(+3.56%)
May 01, 2024 130.86 133.55 130.86 131.07 71,334 -0.37(-0.28%)
Apr 30, 2024 135.60 135.68 130.65 131.44 197,283 -4.69(-3.45%)
Apr 29, 2024 133.53 138.00 133.53 136.13 267,158 +1.31(+0.97%)
Apr 26, 2024 134.99 136.65 132.41 134.82 103,502 +0.67(+0.50%)
Apr 25, 2024 134.40 137.85 126.57 134.15 231,683 -5.56(-3.98%)
Apr 24, 2024 140.46 142.18 138.86 139.71 112,709 -1.11(-0.79%)
Apr 23, 2024 139.64 142.01 139.15 140.82 81,667 +1.38(+0.99%)
Apr 22, 2024 136.13 140.44 135.79 139.44 86,467 +3.90(+2.88%)
Apr 19, 2024 133.26 136.52 132.70 135.54 95,199 +1.69(+1.26%)
Apr 18, 2024 134.76 136.88 133.25 133.85 82,711 -0.90(-0.67%)
Apr 17, 2024 138.50 138.50 134.67 134.75 73,380 -2.56(-1.86%)
Apr 16, 2024 137.31 138.09 135.75 137.31 92,368 +0.00(+0.00%)
Apr 15, 2024 139.00 140.34 136.50 137.31 97,422 -1.70(-1.22%)
Apr 12, 2024 137.44 139.29 137.44 139.01 82,640 +1.00(+0.72%)
Apr 11, 2024 137.41 138.50 135.97 138.01 54,180 +1.52(+1.11%)
Apr 10, 2024 138.95 139.92 133.51 136.49 80,785 -5.54(-3.90%)
Apr 09, 2024 143.30 143.63 141.40 142.03 60,246 -0.29(-0.20%)
Apr 08, 2024 143.32 144.11 141.07 142.32 59,156 -0.05(-0.04%)
Apr 05, 2024 140.51 142.84 139.23 142.37 65,598 +2.05(+1.46%)
Apr 04, 2024 140.42 143.89 139.68 140.32 78,176 +0.51(+0.36%)
Apr 03, 2024 138.25 140.90 137.62 139.81 64,275 +1.55(+1.12%)
Apr 02, 2024 140.24 140.24 137.10 138.26 90,245 -2.41(-1.71%)
Apr 01, 2024 143.75 143.75 139.20 140.67 82,314 -2.15(-1.51%)
Mar 28, 2024 141.63 144.03 140.97 142.82 100,939 +1.38(+0.98%)
Mar 27, 2024 140.28 141.92 140.28 141.44 91,089 +1.60(+1.14%)
Mar 26, 2024 137.35 140.97 137.30 139.84 75,664 +3.59(+2.63%)
Mar 25, 2024 137.25 138.27 135.70 136.25 46,261 -1.06(-0.77%)
Mar 22, 2024 137.56 138.17 137.00 137.31 49,997 +0.10(+0.07%)
Mar 21, 2024 137.67 138.91 136.87 137.21 121,005 +0.54(+0.40%)
Mar 20, 2024 134.62 137.38 133.35 136.67 64,780 +1.66(+1.23%)
Mar 19, 2024 132.08 135.28 131.75 135.01 72,997 +2.93(+2.22%)
Mar 18, 2024 130.70 132.77 130.70 132.08 82,925 +1.38(+1.06%)
Mar 15, 2024 130.20 132.28 130.20 130.70 173,569 -0.49(-0.37%)
Mar 14, 2024 129.23 131.89 128.46 131.19 144,461 +1.49(+1.15%)
Mar 13, 2024 130.98 131.35 129.41 129.70 78,524 -1.63(-1.24%)
Mar 12, 2024 129.36 131.58 129.00 131.33 53,721 +1.97(+1.52%)
Mar 11, 2024 132.35 132.55 129.16 129.36 109,516 -3.16(-2.38%)
Mar 08, 2024 132.79 134.90 132.10 132.52 131,950 +0.26(+0.20%)
Mar 07, 2024 133.06 133.57 132.09 132.26 91,703 -0.20(-0.15%)
Mar 06, 2024 132.99 133.29 132.08 132.46 50,941 +0.08(+0.06%)
Mar 05, 2024 134.91 135.25 131.85 132.38 67,434 -2.85(-2.11%)
Mar 04, 2024 132.52 135.79 132.52 135.23 64,979 +2.81(+2.12%)
Mar 01, 2024 131.35 132.75 130.37 132.42 72,438 +1.24(+0.95%)
Feb 29, 2024 131.39 132.48 130.06 131.18 147,025 +0.93(+0.71%)
Feb 28, 2024 131.22 131.88 130.22 130.25 37,002 -2.06(-1.56%)
Feb 27, 2024 131.43 133.51 129.83 132.31 81,460 +1.31(+1.00%)
Feb 26, 2024 131.49 132.52 129.81 131.00 92,072 -0.79(-0.60%)
Feb 23, 2024 131.39 132.32 130.53 131.79 130,424 +0.62(+0.47%)
Feb 22, 2024 130.93 132.12 129.94 131.17 70,156 +0.53(+0.41%)
Feb 21, 2024 131.56 131.56 129.20 130.64 57,916 -2.15(-1.62%)
Feb 20, 2024 133.00 134.72 132.23 132.79 76,572 -1.84(-1.37%)
Feb 16, 2024 136.79 136.79 134.31 134.63 63,299 -2.27(-1.66%)
Feb 15, 2024 135.39 137.01 134.67 136.90 95,733 +2.18(+1.62%)
Feb 14, 2024 133.46 135.72 132.50 134.72 65,728 +2.79(+2.11%)
Feb 13, 2024 135.43 137.90 131.06 131.93 77,923 -6.90(-4.97%)
Feb 12, 2024 137.09 139.35 136.46 138.83 75,153 +1.73(+1.26%)
Feb 09, 2024 134.85 137.24 133.78 137.10 99,033 +3.20(+2.39%)
Feb 08, 2024 130.72 133.90 130.53 133.90 63,445 +2.78(+2.12%)
Feb 07, 2024 130.19 132.00 130.16 131.12 65,678 +1.47(+1.13%)
Feb 06, 2024 128.26 129.69 128.06 129.65 61,745 +1.39(+1.08%)
Feb 05, 2024 127.82 129.05 126.59 128.26 123,376 -0.83(-0.64%)
Feb 02, 2024 129.04 130.02 128.00 129.09 149,291 -1.18(-0.91%)
Feb 01, 2024 128.38 131.42 127.79 130.27 104,948 +2.24(+1.75%)
Jan 31, 2024 130.02 131.63 127.42 128.03 195,484 -2.72(-2.08%)
Jan 30, 2024 129.34 133.39 129.34 130.75 110,983 +0.45(+0.35%)
Jan 29, 2024 132.09 133.79 129.63 130.30 166,347 -2.29(-1.73%)
Jan 26, 2024 136.00 136.00 130.80 132.59 264,029 -1.80(-1.34%)
Jan 25, 2024 136.88 139.60 127.87 134.39 244,331 +5.70(+4.43%)
Jan 24, 2024 132.22 132.22 128.13 128.69 137,564 -1.58(-1.21%)
Jan 23, 2024 132.09 132.85 130.23 130.27 82,624 -0.88(-0.67%)
Jan 22, 2024 129.13 131.40 129.13 131.15 78,709 +3.16(+2.47%)
Jan 19, 2024 126.55 129.09 126.25 127.99 80,028 +2.39(+1.90%)
Jan 18, 2024 122.79 125.60 121.30 125.60 70,998 +3.83(+3.15%)
Jan 17, 2024 121.39 122.59 120.42 121.77 96,918 -0.80(-0.65%)
Jan 16, 2024 123.30 124.16 122.09 122.57 129,968 -1.79(-1.44%)
Jan 12, 2024 124.78 125.40 123.45 124.36 61,975 +1.06(+0.86%)
Jan 11, 2024 124.79 125.19 122.46 123.30 93,143 -2.05(-1.64%)
Jan 10, 2024 123.26 125.63 123.06 125.35 58,685 +1.25(+1.01%)
Jan 09, 2024 123.71 124.57 122.80 124.10 44,270 -1.00(-0.80%)
Jan 08, 2024 124.15 126.12 123.28 125.10 66,635 +1.70(+1.38%)
Jan 05, 2024 124.34 125.23 123.36 123.40 116,447 -2.08(-1.66%)
Jan 04, 2024 127.77 131.00 125.31 125.48 80,130 -1.52(-1.20%)
Jan 03, 2024 128.53 128.53 125.85 127.00 105,123 -1.95(-1.51%)
Jan 02, 2024 129.00 129.43 127.53 128.95 81,658 -0.10(-0.08%)
Dec 29, 2023 130.74 130.74 129.00 129.05 57,695 -1.38(-1.06%)
Dec 28, 2023 131.38 132.59 129.59 130.43 57,866 -0.95(-0.72%)
Dec 27, 2023 131.29 132.53 130.61 131.38 52,916 +0.65(+0.50%)
Dec 26, 2023 130.40 131.05 129.30 130.73 58,575 +1.30(+1.00%)
Dec 22, 2023 127.08 130.46 127.08 129.43 70,876 +3.22(+2.55%)
Dec 21, 2023 128.24 128.24 124.89 126.21 87,019 -0.80(-0.63%)
Dec 20, 2023 129.68 129.68 126.84 127.01 97,053 -2.49(-1.92%)
Dec 19, 2023 129.62 131.06 128.72 129.50 116,945 +0.64(+0.50%)
Dec 18, 2023 129.42 129.87 127.92 128.86 75,892 +0.14(+0.11%)
Dec 15, 2023 131.24 131.24 128.04 128.72 331,500 -1.60(-1.23%)
Dec 14, 2023 129.04 131.38 128.51 130.32 113,265 +2.97(+2.33%)
Dec 13, 2023 123.60 128.16 123.60 127.35 129,986 +3.59(+2.90%)
Dec 12, 2023 123.16 125.58 122.60 123.76 52,675 +0.71(+0.58%)
Dec 11, 2023 122.72 123.51 121.95 123.05 70,069 +0.66(+0.54%)
Dec 08, 2023 122.25 123.66 121.45 122.39 75,967 -0.08(-0.07%)
Dec 07, 2023 123.88 124.30 122.27 122.47 62,555 -0.81(-0.66%)
Dec 06, 2023 123.40 125.54 122.92 123.28 77,170 +0.29(+0.24%)
Dec 05, 2023 124.07 125.38 122.56 122.99 93,355 -1.80(-1.44%)
Dec 04, 2023 123.09 124.99 123.08 124.79 75,574 +1.41(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.