$OSIS: OSI Systems, Inc. - Common Stock
2024-02-27 OSIS 2024-02-27 19:01:24 132.84 131.83 1.00% OSIS 2024-02-27 20:01:21 132.78 131.77 1.00% OSIS 2024-02-27 21:04:20 0.00 0.00 1.00% 2024-02-28 OSIS 2024-02-28 06:01:20 210.37 53.19 1.00% OSIS 2024-02-28 07:01:15 210.37 128.35 1.00% OSIS 2024-02-28 10:01:25 211.69 128.35 1.00% OSIS 2024-02-28 11:01:19 131.35 130.83 -0.75% OSIS 2024-02-28 12:01:14 131.67 131.31 -0.56% OSIS 2024-02-28 13:01:12 131.41 130.92 -0.84% OSIS 2024-02-28 14:01:29 131.03 130.63 -1.25% OSIS 2024-02-28 15:01:11 130.97 130.67 -1.08% OSIS 2024-02-28 16:01:23 130.53 130.36 -1.36% OSIS 2024-02-28 17:01:14 0.00 126.57 -1.57% OSIS 2024-02-28 18:01:19 132.85 127.64 -1.56% OSIS 2024-02-28 19:01:19 208.64 126.57 -1.56% OSIS 2024-02-28 21:07:17 0.00 0.00 -1.56% 2024-02-29 OSIS 2024-02-29 06:01:16 207.09 52.10 -1.56% OSIS 2024-02-29 08:01:28 207.09 115.75 -1.56% OSIS 2024-02-29 09:01:17 208.39 126.58 -1.56% OSIS 2024-02-29 10:01:36 266.73 91.14 -1.56% OSIS 2024-02-29 11:01:20 132.20 131.48 1.16% OSIS 2024-02-29 12:01:31 131.52 130.88 0.79% OSIS 2024-02-29 13:01:18 131.45 131.10 0.64% OSIS 2024-02-29 14:01:33 131.24 131.01 0.67% OSIS 2024-02-29 15:01:15 131.05 130.70 0.60% OSIS 2024-02-29 16:01:28 130.80 130.46 0.23% OSIS 2024-02-29 17:01:13 139.91 130.00 0.70% OSIS 2024-02-29 18:01:23 133.80 128.56 0.71% OSIS 2024-02-29 19:01:20 131.82 130.82 0.71% OSIS 2024-02-29 20:01:11 139.91 126.57 0.71% OSIS 2024-02-29 21:08:39 0.00 0.00 0.71% 2024-03-01 OSIS 2024-03-01 06:01:28 208.57 52.48 0.71% OSIS 2024-03-01 08:01:29 208.57 115.75 0.71% OSIS 2024-03-01 09:01:31 209.88 127.15 0.71% OSIS 2024-03-01 10:01:32 209.88 116.27 0.71% OSIS 2024-03-01 11:01:18 131.33 130.60 -0.40% OSIS 2024-03-01 12:01:23 132.32 131.72 0.78% OSIS 2024-03-01 13:01:13 132.57 132.09 0.91% OSIS 2024-03-01 14:01:30 131.64 131.46 0.21% OSIS 2024-03-01 15:01:29 132.60 132.19 1.02% OSIS 2024-03-01 16:01:24 132.73 132.51 1.07% OSIS 2024-03-01 17:01:12 135.07 130.00 0.95% OSIS 2024-03-01 18:01:24 132.78 131.78 0.95% OSIS 2024-03-01 19:01:13 132.70 131.70 0.95% OSIS 2024-03-01 20:01:08 132.73 131.72 0.95% 2024-03-04 OSIS 2024-03-04 00:08:04 0.00 0.00 0.95% OSIS 2024-03-04 06:01:41 210.54 53.23 0.95% OSIS 2024-03-04 07:01:19 210.54 130.52 0.95% OSIS 2024-03-04 08:01:24 211.87 130.52 0.95% OSIS 2024-03-04 11:01:15 134.14 133.66 0.95% OSIS 2024-03-04 12:01:28 134.74 134.40 1.72% OSIS 2024-03-04 13:01:14 135.71 135.29 2.49% OSIS 2024-03-04 14:01:32 134.98 134.75 1.81% OSIS 2024-03-04 15:01:13 135.53 135.24 2.14% OSIS 2024-03-04 16:01:35 135.48 135.28 2.35% OSIS 2024-03-04 17:01:11 137.93 132.53 2.14% OSIS 2024-03-04 18:01:25 137.93 132.53 2.12% OSIS 2024-03-04 19:01:00 216.32 132.42 2.12% OSIS 2024-03-04 21:06:58 0.00 0.00 2.12% 2024-03-05 OSIS 2024-03-05 06:01:28 215.01 54.10 2.12% OSIS 2024-03-05 08:01:12 215.01 115.75 2.12% OSIS 2024-03-05 09:01:08 216.36 126.58 2.12% OSIS 2024-03-05 10:01:32 177.88 115.75 2.12% OSIS 2024-03-05 11:01:10 135.35 134.31 0.13% OSIS 2024-03-05 12:01:35 134.92 134.35 -0.66% OSIS 2024-03-05 13:01:14 134.46 134.20 -0.65% OSIS 2024-03-05 14:01:28 134.05 133.85 -1.00% OSIS 2024-03-05 15:01:07 133.11 133.00 -1.68% OSIS 2024-03-05 16:01:16 132.20 132.01 -2.42% OSIS 2024-03-05 17:01:04 135.03 129.73 -2.15% OSIS 2024-03-05 18:01:16 135.03 129.73 -2.11% OSIS 2024-03-05 19:01:08 135.83 115.75 -2.11% OSIS 2024-03-05 20:01:23 132.94 131.94 -2.11% OSIS 2024-03-05 21:05:23 0.00 0.00 -2.11% 2024-03-06 OSIS 2024-03-06 06:01:39 148.50 52.96 -2.11% OSIS 2024-03-06 08:01:42 148.50 115.75 -2.11% OSIS 2024-03-06 09:01:09 148.50 126.58 -2.11% OSIS 2024-03-06 10:01:17 148.50 115.75 -2.11% OSIS 2024-03-06 11:01:12 133.27 132.26 0.14% OSIS 2024-03-06 12:01:27 133.00 132.51 0.35% OSIS 2024-03-06 13:01:04 133.03 132.72 0.43% OSIS 2024-03-06 14:02:01 133.21 132.91 0.57% OSIS 2024-03-06 15:01:08 133.22 132.98 0.45% OSIS 2024-03-06 16:01:29 132.39 132.07 -0.23% OSIS 2024-03-06 17:01:27 134.03 129.81 0.06% OSIS 2024-03-06 19:01:11 134.03 126.57 0.06% OSIS 2024-03-06 21:07:45 0.00 0.00 0.06% OSIS 2024-03-06 22:06:01 134.03 126.57 0.06% 2024-03-07 OSIS 2024-03-07 06:01:40 148.50 53.25 0.06% OSIS 2024-03-07 08:01:27 148.50 115.75 0.06% OSIS 2024-03-07 09:01:17 148.50 126.58 0.06% OSIS 2024-03-07 10:01:18 148.50 115.75 0.06% OSIS 2024-03-07 11:01:14 133.51 132.50 0.78% OSIS 2024-03-07 12:01:41 132.39 132.10 -0.15% OSIS 2024-03-07 13:01:09 132.63 132.43 0.07% OSIS 2024-03-07 14:01:35 132.48 132.12 -0.11% OSIS 2024-03-07 15:01:09 132.33 132.15 -0.23% OSIS 2024-03-07 16:01:35 132.30 132.10 -0.20% OSIS 2024-03-07 17:01:12 134.55 131.91 -0.15% OSIS 2024-03-07 19:00:56 132.73 131.94 -0.15% OSIS 2024-03-07 20:01:20 132.76 131.94 -0.15% OSIS 2024-03-07 21:06:09 0.00 0.00 -0.15% 2024-03-08 OSIS 2024-03-08 06:01:34 148.50 53.16 -0.15% OSIS 2024-03-08 08:01:07 148.50 115.75 -0.15% OSIS 2024-03-08 09:01:08 148.50 126.58 -0.15% OSIS 2024-03-08 10:01:26 148.50 91.14 -0.15% OSIS 2024-03-08 11:01:14 133.52 133.02 0.60% OSIS 2024-03-08 12:01:26 134.72 133.92 1.33% OSIS 2024-03-08 13:01:06 133.25 132.81 0.45% OSIS 2024-03-08 14:01:29 132.64 132.37 0.11% OSIS 2024-03-08 15:01:10 132.40 132.14 0.11% OSIS 2024-03-08 16:01:27 133.20 133.04 0.63% OSIS 2024-03-08 17:01:15 135.91 126.57 0.20% OSIS 2024-03-08 18:01:16 133.13 132.13 0.20% OSIS 2024-03-08 19:01:15 133.02 132.02 0.20% OSIS 2024-03-08 21:05:21 0.00 0.00 0.20% OSIS 2024-03-08 22:05:16 133.02 132.02 0.20% 2024-03-11 OSIS 2024-03-11 00:10:34 0.00 0.00 0.20% OSIS 2024-03-11 05:01:09 148.50 53.27 0.20% OSIS 2024-03-11 07:01:20 148.50 115.75 0.20% OSIS 2024-03-11 08:01:20 148.50 126.58 0.20% OSIS 2024-03-11 09:01:16 148.50 130.00 0.20% OSIS 2024-03-11 10:01:45 131.75 131.19 -0.82% OSIS 2024-03-11 11:01:19 131.55 131.27 -0.79% OSIS 2024-03-11 12:01:21 131.10 130.79 -1.08% OSIS 2024-03-11 13:01:36 130.73 130.51 -1.44% OSIS 2024-03-11 14:01:31 130.25 130.09 -1.79% OSIS 2024-03-11 15:01:18 130.22 129.99 -1.81% OSIS 2024-03-11 16:01:29 131.95 128.24 -2.39% OSIS 2024-03-11 17:01:12 131.95 128.24 -2.38% OSIS 2024-03-11 18:01:21 132.59 128.24 -2.38% OSIS 2024-03-11 20:01:19 0.00 0.00 -2.38% 2024-03-12 OSIS 2024-03-12 05:01:13 148.50 128.24 -2.38% OSIS 2024-03-12 08:01:33 148.50 128.57 -2.38% OSIS 2024-03-12 09:01:11 139.91 128.56 -2.38% OSIS 2024-03-12 10:01:31 129.94 129.53 0.43% OSIS 2024-03-12 11:01:22 129.98 129.49 0.14% OSIS 2024-03-12 12:01:18 130.66 130.30 0.76% OSIS 2024-03-12 13:01:20 130.45 130.23 0.68% OSIS 2024-03-12 14:01:21 130.45 130.31 0.75% OSIS 2024-03-12 15:01:13 131.41 131.09 1.48% OSIS 2024-03-12 16:01:28 133.96 131.37 1.49% OSIS 2024-03-12 17:01:18 133.96 128.24 1.52% OSIS 2024-03-12 18:01:19 131.83 130.83 1.52% OSIS 2024-03-12 19:01:11 131.87 130.87 1.52% OSIS 2024-03-12 20:01:29 0.00 0.00 1.52% 2024-03-13 OSIS 2024-03-13 05:01:17 148.50 128.24 1.52% OSIS 2024-03-13 10:01:38 130.90 130.25 -0.33% OSIS 2024-03-13 11:01:18 130.37 129.98 -1.04% OSIS 2024-03-13 12:01:25 130.22 130.08 -0.95% OSIS 2024-03-13 13:01:20 130.88 130.60 -0.56% OSIS 2024-03-13 14:01:20 130.87 130.70 -0.49% OSIS 2024-03-13 15:01:14 130.38 130.23 -0.81% OSIS 2024-03-13 16:01:21 132.29 126.57 -1.26% OSIS 2024-03-13 17:01:03 132.29 128.24 -1.24% OSIS 2024-03-13 18:01:35 130.29 129.30 -1.24% OSIS 2024-03-13 20:01:23 0.00 0.00 -1.24% 2024-03-14 OSIS 2024-03-14 05:01:19 148.50 128.24 -1.24% OSIS 2024-03-14 10:01:30 128.71 128.28 -0.91% OSIS 2024-03-14 11:01:26 130.89 130.56 0.69% OSIS 2024-03-14 12:01:38 130.81 130.56 0.72% OSIS 2024-03-14 13:01:18 132.03 131.50 1.50% OSIS 2024-03-14 14:01:26 131.76 131.49 1.57% OSIS 2024-03-14 15:01:13 130.96 130.75 0.88% OSIS 2024-03-14 16:01:31 139.91 125.00 1.13% OSIS 2024-03-14 17:01:10 133.81 128.57 1.15% OSIS 2024-03-14 18:01:18 139.91 130.46 1.15% OSIS 2024-03-14 19:01:18 139.91 130.49 1.15% OSIS 2024-03-14 20:01:31 0.00 0.00 1.15% 2024-03-15 OSIS 2024-03-15 05:01:14 208.59 128.24 1.15% OSIS 2024-03-15 09:01:19 209.90 128.24 1.15% OSIS 2024-03-15 10:01:29 131.38 130.87 -0.15% OSIS 2024-03-15 11:01:10 132.08 131.79 0.63% OSIS 2024-03-15 12:01:32 131.68 131.38 0.38% OSIS 2024-03-15 13:01:19 130.74 130.22 -0.56% OSIS 2024-03-15 14:01:26 131.06 130.90 -0.10% OSIS 2024-03-15 15:01:11 130.92 130.66 -0.23% OSIS 2024-03-15 16:01:33 133.31 130.70 -0.38% OSIS 2024-03-15 17:01:13 133.31 130.71 -0.37% OSIS 2024-03-15 18:01:16 139.91 130.71 -0.37% OSIS 2024-03-15 20:01:16 0.00 0.00 -0.37% 2024-03-18 OSIS 2024-03-18 05:01:10 203.95 128.24 -0.37% OSIS 2024-03-18 08:01:33 0.00 130.71 -0.37% OSIS 2024-03-18 09:01:12 267.67 130.71 -0.37% OSIS 2024-03-18 10:02:09 131.90 131.06 0.82% OSIS 2024-03-18 11:01:05 132.21 131.66 0.91% OSIS 2024-03-18 12:01:32 131.48 131.10 0.47% OSIS 2024-03-18 13:01:08 131.81 131.51 0.80% OSIS 2024-03-18 14:01:24 132.24 131.76 1.05% OSIS 2024-03-18 15:01:10 132.60 132.27 1.39% OSIS 2024-03-18 16:01:32 134.72 129.44 1.05% OSIS 2024-03-18 17:01:15 134.72 129.44 1.06% OSIS 2024-03-18 18:01:17 132.68 131.48 1.06% OSIS 2024-03-18 19:01:12 211.63 128.24 1.06% OSIS 2024-03-18 20:01:22 0.00 0.00 1.06% 2024-03-19 OSIS 2024-03-19 05:01:00 210.00 128.24 1.06% OSIS 2024-03-19 08:01:36 211.32 128.24 1.06% OSIS 2024-03-19 09:01:11 171.48 128.24 1.06% OSIS 2024-03-19 10:01:19 132.87 132.65 0.51% OSIS 2024-03-19 11:01:15 132.16 131.76 -0.08% OSIS 2024-03-19 12:01:32 132.98 132.44 0.67% OSIS 2024-03-19 13:01:18 134.14 134.06 1.58% OSIS 2024-03-19 14:01:41 134.60 134.27 1.68% OSIS 2024-03-19 15:01:21 134.77 134.49 1.85% OSIS 2024-03-19 16:01:33 137.99 135.08 2.24% OSIS 2024-03-19 17:01:03 137.71 135.16 2.97% OSIS 2024-03-19 18:01:19 137.99 135.16 2.97% OSIS 2024-03-19 20:01:23 0.00 0.00 2.97% 2024-03-20 OSIS 2024-03-20 05:01:25 214.66 128.24 2.97% OSIS 2024-03-20 09:01:21 216.01 128.24 2.97% OSIS 2024-03-20 10:01:36 134.21 133.50 -0.91% OSIS 2024-03-20 11:01:00 134.48 133.88 -0.40% OSIS 2024-03-20 12:01:35 134.64 134.31 -0.30% OSIS 2024-03-20 13:01:17 134.90 134.55 -0.08% OSIS 2024-03-20 14:01:35 135.81 134.86 0.20% OSIS 2024-03-20 15:01:16 136.26 135.80 0.75% OSIS 2024-03-20 16:01:35 139.91 125.00 1.26% OSIS 2024-03-20 17:01:04 139.40 133.94 1.23% OSIS 2024-03-20 18:01:18 137.42 136.20 1.23% OSIS 2024-03-20 19:01:25 139.91 128.24 1.23% OSIS 2024-03-20 20:01:26 0.00 0.00 1.23% 2024-03-21 OSIS 2024-03-21 05:01:25 217.30 128.24 1.23% OSIS 2024-03-21 08:01:30 218.67 128.24 1.23% OSIS 2024-03-21 09:01:08 140.48 128.24 1.23% OSIS 2024-03-21 10:01:33 138.30 137.55 0.94% OSIS 2024-03-21 11:01:20 138.17 137.75 0.93% OSIS 2024-03-21 12:01:33 137.73 137.36 0.54% OSIS 2024-03-21 13:01:14 137.68 137.30 0.70% OSIS 2024-03-21 14:01:16 137.89 137.37 0.73% OSIS 2024-03-21 15:01:11 137.54 137.29 0.64% OSIS 2024-03-21 16:01:23 138.85 137.26 0.40% OSIS 2024-03-21 17:01:11 138.85 137.32 0.40% OSIS 2024-03-21 18:01:06 137.92 137.32 0.40% OSIS 2024-03-21 19:01:09 137.96 137.32 0.40% OSIS 2024-03-21 20:01:25 0.00 0.00 0.40% 2024-03-22 OSIS 2024-03-22 05:01:02 139.50 128.24 0.40% OSIS 2024-03-22 10:01:35 137.90 137.26 0.28% OSIS 2024-03-22 11:01:18 137.13 136.81 -0.25% OSIS 2024-03-22 12:01:32 137.63 137.09 0.12% OSIS 2024-03-22 13:01:18 137.85 137.70 0.46% OSIS 2024-03-22 14:01:19 138.21 137.81 0.59% OSIS 2024-03-22 15:01:15 138.04 137.88 0.48% OSIS 2024-03-22 16:01:26 162.35 125.00 0.07% OSIS 2024-03-22 17:01:05 140.06 134.56 0.07% OSIS 2024-03-22 18:01:13 137.87 136.65 0.07% OSIS 2024-03-22 20:01:28 0.00 0.00 0.07% 2024-03-25 OSIS 2024-03-25 05:01:20 218.32 128.24 0.07% OSIS 2024-03-25 09:01:04 219.69 128.24 0.07% OSIS 2024-03-25 10:01:39 137.85 137.25 0.34% OSIS 2024-03-25 11:01:16 137.17 136.70 -0.12% OSIS 2024-03-25 12:01:32 136.73 136.40 -0.47% OSIS 2024-03-25 13:01:24 136.46 136.06 -0.82% OSIS 2024-03-25 14:01:24 136.38 136.17 -0.68% OSIS 2024-03-25 15:01:27 136.37 136.15 -0.83% OSIS 2024-03-25 16:01:27 136.60 133.53 -0.77% OSIS 2024-03-25 17:01:07 139.91 133.53 -0.77% OSIS 2024-03-25 18:01:07 139.91 128.24 -0.77% OSIS 2024-03-25 20:01:29 0.00 0.00 -0.77% 2024-03-26 OSIS 2024-03-26 05:01:03 216.63 128.24 -0.77% OSIS 2024-03-26 07:01:06 218.00 115.75 -0.77% OSIS 2024-03-26 08:01:31 140.45 127.70 -0.77% OSIS 2024-03-26 09:01:08 140.32 136.09 -0.77% OSIS 2024-03-26 10:01:23 137.89 137.51 0.89% OSIS 2024-03-26 11:01:13 138.32 138.12 1.45% OSIS 2024-03-26 12:01:24 139.22 139.03 2.03% OSIS 2024-03-26 13:01:12 138.76 138.32 1.59% OSIS 2024-03-26 14:01:33 139.56 139.27 2.32% OSIS 2024-03-26 15:01:05 140.97 140.65 3.40% OSIS 2024-03-26 16:01:21 142.64 137.04 2.61% OSIS 2024-03-26 17:01:05 142.64 137.04 2.63% OSIS 2024-03-26 18:01:01 162.35 128.24 2.63% OSIS 2024-03-26 20:01:12 0.00 0.00 2.63% 2024-03-27 OSIS 2024-03-27 05:01:05 223.74 128.24 2.63% OSIS 2024-03-27 10:01:25 141.41 141.01 0.89% OSIS 2024-03-27 11:01:12 141.03 140.83 0.87% OSIS 2024-03-27 12:01:40 141.00 140.66 0.76% OSIS 2024-03-27 13:01:16 141.40 141.09 0.97% OSIS 2024-03-27 14:01:25 141.31 141.08 0.95% OSIS 2024-03-27 15:00:57 141.06 140.65 0.75% OSIS 2024-03-27 16:01:05 175.00 126.57 1.17% OSIS 2024-03-27 17:00:56 144.27 140.02 1.14% OSIS 2024-03-27 18:01:13 175.00 140.02 1.14% OSIS 2024-03-27 19:01:18 141.87 141.50 1.14% OSIS 2024-03-27 20:01:23 0.00 0.00 1.14% 2024-03-28 OSIS 2024-03-28 05:01:16 224.88 128.24 0.04% OSIS 2024-03-28 07:01:14 176.82 128.24 0.04% OSIS 2024-03-28 08:01:26 162.90 139.45 0.04% OSIS 2024-03-28 09:01:13 162.84 139.51 0.04% OSIS 2024-03-28 10:01:14 142.50 141.28 0.19% OSIS 2024-03-28 11:01:13 143.15 142.60 0.97% OSIS 2024-03-28 12:01:32 143.37 143.02 1.24% OSIS 2024-03-28 13:01:07 143.46 142.92 1.18% OSIS 2024-03-28 14:01:21 143.09 142.54 0.95% OSIS 2024-03-28 15:01:05 142.86 142.55 0.87% OSIS 2024-03-28 16:01:23 162.35 142.00 0.92% OSIS 2024-03-28 17:01:12 145.68 142.00 0.90% OSIS 2024-03-28 18:01:19 154.90 142.00 0.90%