U.S. markets closed

OSI Systems, Inc. (OSIS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
142.82+1.38 (+0.98%)
Al cierre: 04:00PM EDT
142.70 -0.12 (-0.08%)
Fuera de horario: 05:20PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024141.63144.03140.97142.82142.8291,456
27 mar 2024140.28142.10140.28141.44141.4491,100
26 mar 2024137.35140.97137.30139.84139.8475,700
25 mar 2024137.25138.27135.70136.25136.2546,300
22 mar 2024137.56138.17137.00137.31137.3150,000
21 mar 2024137.67138.91136.86137.21137.21121,000
20 mar 2024134.62137.38133.35136.67136.6764,800
19 mar 2024132.08135.28131.75135.01135.0171,100
18 mar 2024130.70132.77130.70132.08132.0882,900
15 mar 2024130.20132.28130.20130.70130.70157,800
14 mar 2024129.23131.89128.46131.19131.19144,500
13 mar 2024130.98131.35129.42129.70129.7078,500
12 mar 2024129.36131.58129.00131.33131.3353,700
11 mar 2024132.35132.55129.16129.36129.36109,500
08 mar 2024132.79134.90132.10132.52132.52132,000
07 mar 2024133.06133.57132.09132.26132.2691,700
06 mar 2024132.99133.29132.08132.46132.4650,900
05 mar 2024134.91135.25131.85132.38132.3867,400
04 mar 2024132.52135.79132.52135.23135.2365,000
01 mar 2024131.35132.75130.37132.42132.4272,400
29 feb 2024131.39132.48130.06131.18131.18147,000
28 feb 2024131.22131.88130.22130.25130.2537,000
27 feb 2024131.43133.51129.83132.31132.3181,500
26 feb 2024131.49132.52129.82131.00131.0092,100
23 feb 2024131.39132.32130.53131.79131.79130,400
22 feb 2024130.93132.12129.94131.17131.1770,200
21 feb 2024131.56131.56129.20130.64130.6457,900
20 feb 2024133.00134.73132.23132.79132.7976,600
16 feb 2024136.79136.79134.31134.63134.6363,300
15 feb 2024135.39137.01134.67136.90136.9091,700
14 feb 2024133.46135.72132.50134.72134.7265,700
13 feb 2024135.43137.90131.06131.93131.9377,900
12 feb 2024137.09139.35136.46138.83138.8375,200
09 feb 2024134.85137.24133.78137.10137.1099,000
08 feb 2024130.72133.90130.54133.90133.9063,400
07 feb 2024130.19132.00130.16131.12131.1265,700
06 feb 2024128.26129.69128.06129.65129.6561,700
05 feb 2024127.82129.05126.59128.26128.26123,400
02 feb 2024129.04130.02128.00129.09129.09149,300
01 feb 2024128.38131.42127.79130.27130.27104,900
31 ene 2024130.02131.63127.42128.03128.03195,500
30 ene 2024129.34133.39129.34130.75130.75111,000
29 ene 2024132.09133.79129.63130.30130.30166,300
26 ene 2024136.00136.00130.80132.59132.59263,800
25 ene 2024136.88139.60127.87134.39134.39244,300
24 ene 2024132.22132.22128.13128.69128.69137,600
23 ene 2024132.09132.85130.23130.27130.2782,600
22 ene 2024129.13131.40129.13131.15131.1578,700
19 ene 2024126.55129.09126.25127.99127.9980,000
18 ene 2024122.79125.60121.30125.60125.6071,000
17 ene 2024121.39122.60120.42121.77121.7796,900
16 ene 2024123.30124.16122.10122.57122.57130,000
12 ene 2024124.78125.40123.45124.36124.3662,000
11 ene 2024124.79125.19122.46123.30123.3093,100
10 ene 2024123.26125.63123.06125.35125.3558,700
09 ene 2024123.71124.57122.80124.10124.1044,300
08 ene 2024124.15126.12123.28125.10125.1066,600
05 ene 2024124.34125.23123.36123.40123.40116,400
04 ene 2024127.77131.00125.31125.48125.4880,100
03 ene 2024128.53128.53125.85127.00127.00105,100
02 ene 2024129.00129.43127.53128.95128.9581,700
29 dic 2023130.74130.74129.00129.05129.0557,700
28 dic 2023131.38132.60129.59130.43130.4357,900
27 dic 2023131.29132.53130.61131.38131.3852,900
26 dic 2023130.40131.05129.30130.73130.7358,600
22 dic 2023127.08130.46127.08129.43129.4370,900
21 dic 2023128.24128.24124.89126.21126.2187,000
20 dic 2023129.68129.68126.84127.01127.0197,100
19 dic 2023129.62131.05128.72129.50129.50116,900
18 dic 2023129.42129.87127.92128.86128.8675,900
15 dic 2023131.24131.24128.04128.72128.72330,200
14 dic 2023129.04131.38128.51130.32130.32113,300
13 dic 2023123.60128.16123.60127.35127.35130,000
12 dic 2023123.16125.58122.60123.76123.7652,700
11 dic 2023122.72123.51121.95123.05123.0570,000
08 dic 2023122.25123.66121.45122.39122.3976,000
07 dic 2023123.88124.30122.27122.47122.4762,600
06 dic 2023123.40125.54122.92123.28123.2877,100
05 dic 2023124.07125.38122.56122.99122.9993,400
04 dic 2023123.09124.99123.08124.79124.7975,600
01 dic 2023123.26125.11123.26123.38123.38102,400
30 nov 2023123.89123.89121.80123.29123.29152,900
29 nov 2023122.13123.59121.34122.82122.82105,000
28 nov 2023121.35122.62120.95121.34121.3480,700
27 nov 2023120.64121.99119.58121.75121.7567,300
24 nov 2023118.50120.52117.07120.49120.4928,000
22 nov 2023119.96121.12119.30119.45119.4543,300
21 nov 2023118.51119.84118.50118.85118.8566,600
20 nov 2023118.59120.15118.25118.99118.9966,600
17 nov 2023116.38118.91116.38118.61118.61121,600
16 nov 2023117.81118.76115.34115.41115.4162,900
15 nov 2023118.35120.13116.78118.06118.0678,000
14 nov 2023115.52118.82114.17118.75118.75159,900
13 nov 2023110.38113.70110.38112.86112.8654,600
10 nov 2023110.31112.09109.63111.36111.3662,000
09 nov 2023108.93110.69108.55110.12110.1264,900
08 nov 2023109.63110.01108.15108.43108.4356,700
07 nov 2023109.49109.49108.51109.11109.1170,600
06 nov 2023108.05109.46107.78109.00109.0085,900
03 nov 2023107.82110.17107.82108.46108.4681,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...