Skip to main content

O S I Systems Inc (NQ: OSIS )

132.16 -0.05 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 133.11 135.25 131.60 132.16 148,856 -0.05(-0.04%)
Oct 31, 2024 136.72 137.09 131.78 132.21 198,464 -3.76(-2.77%)
Oct 30, 2024 132.83 137.15 132.83 135.97 193,564 +2.41(+1.80%)
Oct 29, 2024 131.37 133.58 130.05 133.56 255,898 +2.15(+1.64%)
Oct 28, 2024 135.09 135.33 129.84 131.41 297,502 -2.95(-2.20%)
Oct 25, 2024 137.97 141.92 134.06 134.36 388,156 -3.29(-2.39%)
Oct 24, 2024 152.15 153.06 137.24 137.65 400,855 -4.50(-3.17%)
Oct 23, 2024 139.74 142.44 139.60 142.15 170,837 +1.56(+1.11%)
Oct 22, 2024 143.87 143.87 140.19 140.59 134,601 -4.28(-2.95%)
Oct 21, 2024 144.45 146.32 143.07 144.87 130,222 +0.02(+0.01%)
Oct 18, 2024 149.83 149.83 144.68 144.85 222,493 -3.92(-2.63%)
Oct 17, 2024 149.20 149.54 148.47 148.77 81,219 -0.44(-0.29%)
Oct 16, 2024 148.50 150.10 148.06 149.21 139,041 +2.07(+1.41%)
Oct 15, 2024 149.44 150.03 146.96 147.14 167,148 -2.30(-1.54%)
Oct 14, 2024 147.91 149.48 147.01 149.44 78,191 +1.41(+0.95%)
Oct 11, 2024 146.29 148.33 146.29 148.03 96,721 +1.55(+1.06%)
Oct 10, 2024 146.35 147.03 145.32 146.48 101,403 -1.44(-0.97%)
Oct 09, 2024 146.89 149.08 145.95 147.92 117,261 +1.03(+0.70%)
Oct 08, 2024 146.57 147.22 145.53 146.89 109,495 +1.16(+0.80%)
Oct 07, 2024 144.59 146.00 142.48 145.73 88,218 +0.25(+0.17%)
Oct 04, 2024 146.16 147.40 144.12 145.48 133,425 +0.76(+0.53%)
Oct 03, 2024 146.95 146.95 144.28 144.72 69,274 -3.05(-2.06%)
Oct 02, 2024 146.70 148.71 146.54 147.77 89,888 +0.36(+0.24%)
Oct 01, 2024 152.24 152.24 147.06 147.41 127,356 -4.42(-2.91%)
Sep 30, 2024 146.54 152.26 146.04 151.83 171,480 +6.44(+4.43%)
Sep 27, 2024 145.49 146.52 144.31 145.39 94,579 +0.53(+0.37%)
Sep 26, 2024 147.06 147.86 143.97 144.86 117,670 -0.05(-0.03%)
Sep 25, 2024 147.49 147.49 144.56 144.91 71,864 -2.01(-1.37%)
Sep 24, 2024 146.59 148.66 145.66 146.92 97,314 +1.06(+0.73%)
Sep 23, 2024 146.85 147.66 145.26 145.86 75,558 +0.34(+0.23%)
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%)
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.