OSI Systems

OSIS
🏛️ usa →
249.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 79.58 80.05 79.14 79.52 0.0M
2022-12-29 78.69 80.27 78.00 80.27 0.0M
2022-12-28 80.09 80.15 77.77 77.95 0.0M
2022-12-27 79.96 80.54 78.81 79.86 0.0M
2022-12-23 79.40 79.93 78.98 79.64 0.0M
2022-12-22 80.90 80.90 78.02 79.41 0.1M
2022-12-21 80.50 81.47 80.42 81.06 0.1M
2022-12-20 79.55 79.96 78.06 79.93 0.1M
2022-12-19 79.68 80.30 78.50 79.19 0.1M
2022-12-16 80.21 80.21 78.35 79.59 0.2M
2022-12-15 82.46 83.13 79.92 80.38 0.1M
2022-12-14 84.99 85.41 83.32 83.51 0.1M
2022-12-13 86.33 87.37 84.73 84.79 0.1M
2022-12-12 84.97 85.30 84.01 84.75 0.1M
2022-12-09 84.65 85.39 84.48 84.94 0.1M
2022-12-08 84.20 85.03 83.43 84.87 0.1M
2022-12-07 85.45 86.47 83.91 83.91 0.0M
2022-12-06 88.07 88.07 85.49 85.83 0.0M
2022-12-05 89.64 90.12 87.40 87.90 0.0M
2022-12-02 89.55 90.37 89.06 90.21 0.1M
2022-12-01 89.18 90.71 89.14 90.52 0.1M
2022-11-30 87.43 88.68 85.90 88.48 0.1M
2022-11-29 88.73 89.21 87.21 87.85 0.0M
2022-11-28 89.04 89.40 88.18 88.69 0.1M
2022-11-25 89.28 90.00 88.70 89.36 0.0M
2022-11-23 88.99 89.66 88.58 88.95 0.0M
2022-11-22 89.08 89.52 88.13 88.67 0.1M
2022-11-21 88.00 88.73 87.71 88.42 0.1M
2022-11-18 89.27 89.27 87.84 88.13 0.1M
2022-11-17 87.02 88.21 86.61 88.17 0.0M
2022-11-16 87.60 88.11 87.12 87.78 0.1M
2022-11-15 86.96 88.34 85.91 88.15 0.1M
2022-11-14 88.09 88.62 85.79 85.82 0.1M
2022-11-11 87.93 89.44 87.63 88.06 0.1M
2022-11-10 86.92 88.18 84.77 87.46 0.1M
2022-11-09 84.91 87.29 83.61 84.57 0.1M
2022-11-08 85.53 88.12 84.74 85.23 0.1M
2022-11-07 84.77 85.52 84.06 84.98 0.1M
2022-11-04 84.06 85.38 83.82 85.06 0.1M
2022-11-03 82.79 83.81 82.30 83.63 0.1M
2022-11-02 83.25 85.00 82.69 83.67 0.2M
2022-11-01 82.66 83.37 81.37 83.25 0.1M
2022-10-31 81.19 82.63 80.98 82.18 0.1M
2022-10-28 80.32 83.47 79.99 81.84 0.1M
2022-10-27 79.19 82.37 79.19 80.41 0.1M
2022-10-26 77.67 79.34 77.24 78.42 0.1M
2022-10-25 75.88 77.86 75.88 77.50 0.1M
2022-10-24 75.00 75.76 74.83 75.52 0.1M
2022-10-21 72.11 74.66 72.10 74.39 0.1M
2022-10-20 71.52 72.32 70.86 71.69 0.1M
2022-10-19 72.20 72.20 70.46 71.73 0.1M
2022-10-18 72.84 73.69 72.59 72.79 0.1M
2022-10-17 71.49 73.03 71.45 72.11 0.1M
2022-10-14 72.68 73.02 70.62 70.83 0.1M
2022-10-13 70.22 73.07 69.31 72.16 0.1M
2022-10-12 71.35 72.21 70.69 71.11 0.1M
2022-10-11 71.41 72.22 70.80 71.65 0.1M
2022-10-10 72.10 72.50 70.97 71.30 0.1M
2022-10-07 73.34 73.61 71.28 71.75 0.1M
2022-10-06 74.79 75.36 74.07 74.19 0.1M
2022-10-05 74.68 75.54 74.36 74.79 0.1M
2022-10-04 74.76 76.99 74.09 75.48 0.1M
2022-10-03 72.78 74.17 72.48 73.74 0.1M
2022-09-30 73.80 74.55 72.02 72.06 0.1M
2022-09-29 73.03 73.76 72.02 73.76 0.1M
2022-09-28 73.65 74.27 72.82 73.93 0.1M
2022-09-27 74.31 77.40 72.64 73.07 0.1M
2022-09-26 74.43 75.03 73.46 73.79 0.1M
2022-09-23 75.43 75.43 73.37 74.49 0.1M
2022-09-22 78.16 78.66 76.21 76.21 0.1M
2022-09-21 79.30 80.08 78.37 78.42 0.1M
2022-09-20 80.05 80.05 77.76 79.08 0.1M
2022-09-19 79.20 80.67 78.25 80.09 0.1M
2022-09-16 81.32 81.82 76.06 77.54 0.2M
2022-09-15 81.01 82.34 81.01 82.13 0.1M
2022-09-14 81.52 82.05 80.92 81.42 0.1M
2022-09-13 80.54 81.46 80.50 81.06 0.2M
2022-09-12 79.97 83.37 79.87 81.79 0.2M
2022-09-09 77.64 79.68 77.64 79.27 0.1M
2022-09-08 78.58 78.58 75.67 77.26 0.1M
2022-09-07 79.96 80.36 78.52 78.97 0.1M
2022-09-06 81.58 81.58 78.25 79.65 0.2M
2022-09-02 83.23 83.62 80.74 81.21 0.1M
2022-09-01 82.66 82.86 81.80 82.28 0.1M
2022-08-31 83.32 84.12 82.24 83.32 0.2M
2022-08-30 85.07 85.07 83.06 83.45 0.1M
2022-08-29 86.77 87.15 84.36 85.06 0.1M
2022-08-26 90.11 90.11 86.96 87.05 0.1M
2022-08-25 89.04 91.37 89.04 89.72 0.1M
2022-08-24 89.16 89.16 87.81 88.49 0.1M
2022-08-23 91.88 92.39 88.84 89.14 0.1M
2022-08-22 93.90 94.41 91.97 92.21 0.1M
2022-08-19 97.04 98.86 94.06 94.80 0.2M
2022-08-18 101.01 103.17 100.09 102.15 0.1M
2022-08-17 100.13 101.80 99.58 100.99 0.1M
2022-08-16 99.50 101.30 99.50 100.91 0.1M
2022-08-15 99.28 100.04 97.30 99.82 0.0M
2022-08-12 98.44 100.00 98.44 99.65 0.1M
2022-08-11 98.34 98.81 97.58 98.67 0.1M
2022-08-10 98.84 98.84 96.91 97.55 0.1M
2022-08-09 96.23 98.56 95.88 97.73 0.1M
2022-08-08 95.64 96.32 95.02 96.14 0.1M
2022-08-05 94.80 95.35 93.89 94.97 0.1M
2022-08-04 95.49 96.33 94.62 95.14 0.1M
2022-08-03 95.71 96.44 94.49 95.75 0.1M
2022-08-02 96.07 96.76 95.25 95.42 0.1M
2022-08-01 96.23 97.03 95.77 96.44 0.1M
2022-07-29 95.40 96.89 95.20 96.67 0.1M
2022-07-28 93.89 95.63 93.56 95.41 0.1M
2022-07-27 92.87 93.81 92.52 93.76 0.1M
2022-07-26 92.18 92.39 91.04 92.32 0.1M
2022-07-25 93.48 93.48 91.65 92.04 0.1M
2022-07-22 93.47 93.94 92.36 93.13 0.1M
2022-07-21 91.70 93.65 91.70 93.58 0.1M
2022-07-20 90.73 92.27 90.73 92.20 0.1M
2022-07-19 88.92 91.23 88.92 90.94 0.1M
2022-07-18 89.45 90.58 88.06 88.26 0.1M
2022-07-15 88.37 89.38 87.80 89.13 0.1M
2022-07-14 87.11 87.74 86.01 87.74 0.1M
2022-07-13 86.28 88.67 86.28 87.77 0.1M
2022-07-12 88.16 89.81 87.20 87.22 0.1M
2022-07-11 87.78 89.26 87.30 88.64 0.1M
2022-07-08 87.45 88.12 86.98 87.94 0.1M
2022-07-07 87.13 88.00 86.49 87.48 0.1M
2022-07-06 86.61 87.71 85.60 86.88 0.1M
2022-07-05 85.55 86.78 84.31 86.68 0.1M
2022-07-01 85.30 86.50 84.29 86.49 0.1M
2022-06-30 84.43 86.35 84.21 85.44 0.1M
2022-06-29 85.23 85.25 84.26 84.98 0.1M
2022-06-28 86.61 87.38 85.13 85.24 0.1M
2022-06-27 85.28 86.35 84.99 86.35 0.1M
2022-06-24 83.53 85.28 83.42 84.90 0.2M
2022-06-23 84.28 86.17 82.56 83.52 0.1M
2022-06-22 81.79 84.11 81.68 83.78 0.1M
2022-06-21 81.80 82.85 80.83 82.24 0.1M
2022-06-17 82.02 83.35 80.32 80.84 0.3M
2022-06-16 83.33 84.08 80.80 81.07 0.2M
2022-06-15 83.13 84.70 82.56 84.26 0.2M
2022-06-14 84.90 85.03 82.07 82.37 0.1M
2022-06-13 84.81 85.84 84.10 84.97 0.1M
2022-06-10 84.69 86.48 84.49 85.99 0.1M
2022-06-09 86.82 86.82 85.65 85.74 0.1M
2022-06-08 86.21 87.28 85.97 86.24 0.1M
2022-06-07 85.29 86.99 85.29 86.73 0.1M
2022-06-06 84.81 86.18 84.29 85.98 0.1M
2022-06-03 84.38 84.94 83.78 84.53 0.1M
2022-06-02 83.53 85.11 83.52 85.04 0.1M
2022-06-01 84.03 84.27 82.50 83.37 0.1M
2022-05-31 84.38 84.46 82.81 83.92 0.1M
2022-05-27 83.18 84.52 82.33 84.52 0.1M
2022-05-26 81.90 83.96 81.90 82.85 0.1M
2022-05-25 81.72 82.45 80.88 81.43 0.1M
2022-05-24 82.70 82.80 79.77 82.16 0.1M
2022-05-23 80.90 82.60 80.36 82.60 0.1M
2022-05-20 81.25 81.25 79.56 80.30 0.2M
2022-05-19 82.03 82.03 80.42 80.94 0.1M
2022-05-18 83.05 83.76 82.15 82.59 0.1M
2022-05-17 82.39 83.87 81.74 83.86 0.1M
2022-05-16 81.21 82.66 81.12 81.60 0.1M
2022-05-13 80.20 81.43 80.04 81.21 0.1M
2022-05-12 77.83 80.00 77.13 79.88 0.1M
2022-05-11 78.46 80.19 78.06 78.55 0.1M
2022-05-10 79.64 80.46 77.41 78.45 0.1M
2022-05-09 80.14 80.81 79.04 79.27 0.1M
2022-05-06 79.08 80.79 78.01 80.76 0.1M
2022-05-05 80.92 81.06 78.57 79.34 0.1M
2022-05-04 79.08 81.47 78.82 81.18 0.1M
2022-05-03 78.10 79.31 77.02 78.62 0.1M
2022-05-02 78.86 79.58 77.29 78.29 0.1M
2022-04-29 78.48 81.12 78.41 79.10 0.1M
2022-04-28 78.10 79.01 76.09 76.88 0.1M
2022-04-27 77.01 78.18 76.55 77.39 0.1M
2022-04-26 78.99 79.76 77.44 77.55 0.1M
2022-04-25 79.27 80.51 78.36 79.53 0.1M
2022-04-22 81.14 81.47 79.49 79.49 0.0M
2022-04-21 82.06 82.98 81.02 81.14 0.1M
2022-04-20 81.39 82.50 81.24 81.31 0.0M
2022-04-19 79.97 81.52 79.97 80.78 0.0M
2022-04-18 80.57 81.09 79.50 79.98 0.1M
2022-04-14 81.52 81.69 80.33 80.78 0.1M
2022-04-13 80.88 81.95 80.88 81.26 0.1M
2022-04-12 81.14 82.59 80.70 81.08 0.1M
2022-04-11 80.72 81.41 79.93 80.58 0.1M
2022-04-08 82.07 82.27 80.43 80.64 0.1M
2022-04-07 81.55 82.40 81.09 82.01 0.1M
2022-04-06 81.55 82.32 80.86 81.55 0.1M
2022-04-05 83.93 84.13 81.49 81.66 0.1M
2022-04-04 85.16 85.22 83.54 83.79 0.1M
2022-04-01 85.46 86.45 83.84 85.21 0.1M
2022-03-31 85.27 85.90 84.65 85.12 0.1M
2022-03-30 85.94 86.63 85.40 85.55 0.1M
2022-03-29 84.32 86.45 83.82 86.09 0.1M
2022-03-28 84.00 84.36 83.00 83.32 0.1M
2022-03-25 83.41 84.39 83.26 84.32 0.1M
2022-03-24 84.21 84.46 83.11 83.31 0.1M
2022-03-23 85.92 86.30 83.82 83.97 0.1M
2022-03-22 85.34 86.68 85.34 86.30 0.1M
2022-03-21 85.32 86.21 84.67 85.33 0.1M
2022-03-18 83.60 85.24 83.22 85.24 0.2M
2022-03-17 82.96 84.45 82.96 84.03 0.1M
2022-03-16 83.75 84.41 82.15 82.92 0.1M
2022-03-15 81.38 83.57 81.38 83.49 0.1M
2022-03-14 80.94 81.57 80.17 80.91 0.1M
2022-03-11 80.62 80.98 79.83 80.34 0.1M
2022-03-10 79.68 80.43 78.77 80.42 0.1M
2022-03-09 81.14 81.84 79.11 80.50 0.1M
2022-03-08 82.83 83.37 79.96 80.07 0.1M
2022-03-07 81.95 83.35 81.24 82.18 0.1M
2022-03-04 80.89 82.08 80.87 81.74 0.1M
2022-03-03 81.40 81.56 80.84 81.49 0.1M
2022-03-02 79.74 81.37 79.31 81.23 0.1M
2022-03-01 80.38 81.01 78.64 79.67 0.1M
2022-02-28 79.93 80.86 79.79 80.67 0.1M
2022-02-25 79.65 80.71 79.36 80.37 0.1M
2022-02-24 77.04 79.80 76.35 79.63 0.1M
2022-02-23 80.58 80.58 78.08 78.24 0.1M
2022-02-22 80.56 81.02 79.56 80.37 0.1M
2022-02-18 80.08 80.99 80.08 80.74 0.1M
2022-02-17 80.24 80.70 79.31 80.36 0.1M
2022-02-16 82.30 82.30 80.00 81.05 0.1M
2022-02-15 80.71 82.08 80.71 81.95 0.1M
2022-02-14 80.18 81.19 79.48 80.27 0.1M
2022-02-11 80.85 81.48 79.50 80.08 0.1M
2022-02-10 82.06 83.04 80.77 80.94 0.1M
2022-02-09 82.35 83.36 82.15 83.07 0.1M
2022-02-08 79.54 82.24 79.03 82.05 0.1M
2022-02-07 79.02 80.40 78.67 79.64 0.1M
2022-02-04 80.00 80.44 78.63 79.03 0.2M
2022-02-03 82.40 82.93 80.05 80.10 0.1M
2022-02-02 82.88 82.88 81.93 82.55 0.2M
2022-02-01 82.26 83.39 81.01 83.12 0.1M
2022-01-31 81.37 83.20 81.29 82.94 0.1M
2022-01-28 82.42 84.01 81.24 81.91 0.1M
2022-01-27 83.59 85.87 79.72 81.84 0.2M
2022-01-26 85.46 87.34 83.23 83.65 0.2M
2022-01-25 87.58 87.58 83.68 85.26 0.1M
2022-01-24 85.93 88.22 85.03 88.02 0.1M
2022-01-21 86.15 88.14 86.15 86.59 0.1M
2022-01-20 88.11 88.57 86.16 86.51 0.1M
2022-01-19 88.45 89.12 87.62 87.67 0.1M
2022-01-18 89.98 89.98 87.70 88.16 0.1M
2022-01-14 88.75 90.06 88.75 89.67 0.1M
2022-01-13 89.58 89.95 88.49 88.80 0.0M
2022-01-12 91.08 91.57 89.00 89.20 0.1M
2022-01-11 91.64 91.64 89.50 90.70 0.1M
2022-01-10 91.14 92.12 90.99 91.48 0.1M
2022-01-07 93.20 93.78 90.88 91.25 0.1M
2022-01-06 94.12 94.67 93.65 93.66 0.1M
2022-01-05 94.51 95.63 94.03 94.12 0.1M
2022-01-04 93.99 95.00 93.85 94.40 0.1M
2022-01-03 93.45 94.23 92.22 93.71 0.1M