Indicators

O S I Systems Inc (NQ: OSIS )

136.23 +1.64 (+1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.26	18.41	17.98	18.40	86,765	+0.13(+0.71%)
May 28, 2009	18.47	18.59	17.96	18.27	109,504	-0.15(-0.81%)
May 27, 2009	18.92	18.92	18.35	18.42	110,397	-0.65(-3.41%)
May 26, 2009	17.26	19.15	17.26	19.07	175,912	+1.64(+9.41%)
May 22, 2009	17.72	17.96	17.39	17.43	125,443	-0.26(-1.47%)
May 21, 2009	17.72	17.83	17.20	17.69	122,013	-0.15(-0.84%)
May 20, 2009	18.06	18.75	17.73	17.84	156,696	-0.17(-0.94%)
May 19, 2009	17.87	18.34	17.87	18.01	142,928	+0.02(+0.11%)
May 18, 2009	18.17	18.34	17.81	17.99	134,399	+0.00(+0.00%)
May 15, 2009	18.76	19.10	17.79	17.99	147,256	-0.68(-3.64%)
May 14, 2009	18.56	19.06	18.22	18.67	147,659	+0.13(+0.70%)
May 13, 2009	18.84	19.12	18.50	18.54	126,669	-0.49(-2.57%)
May 12, 2009	19.14	19.43	18.94	19.03	136,662	-0.10(-0.52%)
May 11, 2009	19.21	19.40	18.60	19.13	92,241	-0.34(-1.75%)
May 08, 2009	19.17	19.48	18.53	19.47	146,106	+0.59(+3.12%)
May 07, 2009	19.20	19.26	18.68	18.88	118,258	-0.20(-1.05%)
May 06, 2009	19.00	19.28	18.58	19.08	115,232	+0.25(+1.33%)
May 05, 2009	18.62	19.09	18.11	18.83	229,856	+0.07(+0.37%)
May 04, 2009	18.94	19.05	18.51	18.76	151,367	-0.08(-0.42%)

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.