O S I Systems Inc (NQ: OSIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.02	97.48	95.44	96.36	37,694	-0.32(-0.33%)
May 27, 2021	97.14	97.88	96.66	96.68	59,979	+0.10(+0.10%)
May 26, 2021	95.78	96.68	94.92	96.58	51,764	+1.09(+1.14%)
May 25, 2021	95.81	95.81	94.72	95.49	173,161	+0.13(+0.14%)
May 24, 2021	95.65	95.78	94.18	95.36	37,671	+0.22(+0.23%)
May 21, 2021	95.25	95.71	94.05	95.14	63,654	-0.03(-0.03%)
May 20, 2021	94.45	95.38	94.43	95.17	61,240	+0.44(+0.46%)
May 19, 2021	93.79	95.01	92.45	94.73	63,488	+0.48(+0.51%)
May 18, 2021	95.48	96.36	94.24	94.25	59,553	-1.32(-1.38%)
May 17, 2021	95.07	96.08	95.07	95.57	58,959	-0.07(-0.07%)
May 14, 2021	95.32	96.25	92.62	95.64	75,395	+0.77(+0.81%)
May 13, 2021	92.50	95.30	92.50	94.87	83,989	+2.65(+2.87%)
May 12, 2021	95.60	96.44	91.95	92.22	267,956	-3.76(-3.92%)
May 11, 2021	94.84	96.72	94.12	95.98	85,755	+0.19(+0.20%)
May 10, 2021	96.49	96.75	95.37	95.79	84,503	-0.69(-0.72%)
May 07, 2021	96.76	97.68	93.58	96.48	105,163	-0.30(-0.31%)
May 06, 2021	95.44	96.92	94.36	96.78	87,574	+1.44(+1.51%)
May 05, 2021	95.00	95.99	94.60	95.34	90,455	+0.69(+0.73%)
May 04, 2021	95.80	95.97	94.10	94.65	51,115	-0.95(-0.99%)
May 03, 2021	96.79	96.79	95.37	95.60	170,762	-0.97(-1.00%)
Apr 30, 2021	97.27	97.98	95.84	96.57	101,900	-0.31(-0.32%)
Apr 29, 2021	98.40	101.48	95.71	96.88	143,392	-4.01(-3.97%)
Apr 28, 2021	100.30	101.78	99.71	100.89	144,431	+0.03(+0.03%)
Apr 27, 2021	100.64	101.66	100.00	100.86	118,050	+1.06(+1.06%)
Apr 26, 2021	99.44	101.00	98.77	99.80	79,805	+0.59(+0.59%)
Apr 23, 2021	98.08	99.95	97.65	99.21	64,700	+1.45(+1.48%)
Apr 22, 2021	97.94	99.21	96.80	97.76	55,455	+0.09(+0.09%)
Apr 21, 2021	97.50	98.63	97.50	97.67	48,255	+0.43(+0.44%)
Apr 20, 2021	98.88	99.52	96.89	97.24	55,360	-1.98(-2.00%)
Apr 19, 2021	98.74	99.25	98.01	99.22	56,850	+0.55(+0.56%)
Apr 16, 2021	99.70	99.70	98.40	98.67	45,900	-0.16(-0.16%)
Apr 15, 2021	97.30	98.99	96.40	98.83	75,531	+2.21(+2.29%)
Apr 14, 2021	96.80	97.26	96.43	96.62	43,681	+0.17(+0.18%)
Apr 13, 2021	97.14	97.14	95.10	96.45	87,269	-0.45(-0.46%)
Apr 12, 2021	96.67	97.49	96.61	96.90	60,563	-0.27(-0.28%)
Apr 09, 2021	97.05	97.32	96.15	97.17	70,100	+0.37(+0.38%)
Apr 08, 2021	96.48	96.96	96.00	96.80	132,535	+0.78(+0.81%)
Apr 07, 2021	96.71	97.19	95.62	96.02	83,320	-0.83(-0.86%)
Apr 06, 2021	97.20	97.66	95.89	96.85	81,204	-0.39(-0.40%)
Apr 05, 2021	96.99	98.25	96.59	97.24	91,354	+0.33(+0.34%)
Apr 01, 2021	96.71	97.28	96.14	96.91	66,200	+0.81(+0.84%)
Mar 31, 2021	97.06	100.00	95.35	96.10	128,002	-0.55(-0.57%)
Mar 30, 2021	97.46	97.46	96.05	96.65	82,253	-0.54(-0.56%)
Mar 29, 2021	97.61	99.10	96.66	97.19	77,739	-0.75(-0.77%)
Mar 26, 2021	97.26	98.08	95.40	97.94	84,000	+1.56(+1.62%)
Mar 25, 2021	96.36	97.34	95.21	96.38	78,526	+0.05(+0.05%)
Mar 24, 2021	97.77	98.82	96.05	96.33	85,820	-0.55(-0.57%)
Mar 23, 2021	98.00	100.66	96.31	96.88	94,777	-0.69(-0.71%)
Mar 22, 2021	98.95	99.68	96.49	97.57	61,674	-1.18(-1.19%)
Mar 19, 2021	95.09	99.77	95.09	98.75	196,800	+0.01(+0.01%)
Mar 18, 2021	99.18	100.67	97.17	98.74	50,271	-1.28(-1.28%)
Mar 17, 2021	98.64	100.43	97.47	100.02	69,509	+0.40(+0.40%)
Mar 16, 2021	99.19	100.50	98.25	99.62	113,334	+0.48(+0.48%)
Mar 15, 2021	97.44	99.43	96.67	99.14	69,538	+1.25(+1.28%)
Mar 12, 2021	97.36	98.81	96.45	97.89	63,300	+0.56(+0.58%)
Mar 11, 2021	98.70	99.17	96.78	97.33	82,403	-1.03(-1.05%)
Mar 10, 2021	97.21	99.06	97.20	98.36	68,340	+1.25(+1.29%)
Mar 09, 2021	97.54	99.37	95.83	97.11	78,705	-0.17(-0.17%)
Mar 08, 2021	97.14	98.11	96.38	97.28	122,310	+0.93(+0.97%)
Mar 05, 2021	94.94	96.67	94.39	96.35	158,700	+2.49(+2.65%)
Mar 04, 2021	93.26	94.30	92.83	93.86	118,176	+1.01(+1.09%)
Mar 03, 2021	92.96	94.15	92.38	92.85	80,464	-0.26(-0.28%)
Mar 02, 2021	95.00	95.00	92.62	93.11	127,499	-1.89(-1.99%)

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.