O S I Systems Inc (NQ: OSIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	88.64	90.28	86.46	86.54	438,700	-2.39(-2.69%)
Jan 30, 2020	92.72	93.83	88.72	88.93	370,647	-4.93(-5.25%)
Jan 29, 2020	96.72	96.83	92.40	93.86	433,139	-2.44(-2.53%)
Jan 28, 2020	95.13	97.34	94.27	96.30	140,795	+1.58(+1.67%)
Jan 27, 2020	95.49	96.00	94.57	94.72	121,471	-1.97(-2.04%)
Jan 24, 2020	98.70	98.70	96.28	96.69	100,100	-2.00(-2.03%)
Jan 23, 2020	98.40	99.39	97.64	98.69	164,676	+0.20(+0.20%)
Jan 22, 2020	100.51	100.92	98.43	98.49	253,926	-1.77(-1.77%)
Jan 21, 2020	100.60	100.98	99.90	100.26	201,803	-0.32(-0.32%)
Jan 17, 2020	101.33	101.33	99.67	100.58	100,200	-0.21(-0.21%)
Jan 16, 2020	100.51	101.33	100.06	100.79	81,685	+0.80(+0.80%)
Jan 15, 2020	100.33	101.19	99.75	99.99	117,141	-0.59(-0.59%)
Jan 14, 2020	101.14	101.63	100.17	100.58	99,382	-0.73(-0.72%)
Jan 13, 2020	100.33	101.76	100.26	101.31	101,300	+0.75(+0.75%)
Jan 10, 2020	101.41	101.81	99.97	100.56	59,700	-0.61(-0.60%)
Jan 09, 2020	100.68	101.85	100.04	101.17	140,975	+1.23(+1.23%)
Jan 08, 2020	101.09	101.69	99.84	99.94	129,732	-0.86(-0.85%)
Jan 07, 2020	102.14	102.17	100.62	100.80	83,629	-1.62(-1.58%)
Jan 06, 2020	100.82	102.61	100.14	102.42	87,789	+1.11(+1.10%)
Jan 03, 2020	101.29	101.99	101.00	101.31	90,800	-0.86(-0.84%)
Jan 02, 2020	101.36	102.17	100.90	102.17	72,680	+1.43(+1.42%)
Dec 31, 2019	100.25	101.56	100.25	100.74	85,900	+0.42(+0.42%)
Dec 30, 2019	101.08	101.08	99.98	100.32	66,208	-0.85(-0.84%)
Dec 27, 2019	101.65	102.11	100.78	101.17	66,300	-0.60(-0.59%)
Dec 26, 2019	101.74	102.51	101.22	101.77	57,809	-0.14(-0.14%)
Dec 24, 2019	101.82	101.91	101.41	101.91	50,300	+0.05(+0.05%)
Dec 23, 2019	102.11	102.35	100.54	101.86	70,067	-0.22(-0.22%)
Dec 20, 2019	100.96	102.81	100.65	102.08	464,800	+1.39(+1.38%)
Dec 19, 2019	100.70	101.02	100.17	100.69	155,302	-0.32(-0.32%)
Dec 18, 2019	100.26	101.17	99.77	101.01	87,061	+0.46(+0.46%)
Dec 17, 2019	100.68	101.06	99.73	100.55	138,136	-0.01(-0.01%)
Dec 16, 2019	100.72	101.39	99.84	100.56	122,676	-0.04(-0.04%)
Dec 13, 2019	100.04	101.12	99.78	100.60	76,100	+0.68(+0.68%)
Dec 12, 2019	100.58	101.20	98.84	99.92	141,291	-0.46(-0.46%)
Dec 11, 2019	99.46	100.64	99.23	100.38	66,170	+0.70(+0.70%)
Dec 10, 2019	100.04	100.68	99.40	99.68	97,341	-0.50(-0.50%)
Dec 09, 2019	100.70	101.10	100.09	100.18	101,164	-0.76(-0.75%)
Dec 06, 2019	99.37	100.97	99.37	100.94	121,400	+2.15(+2.18%)
Dec 05, 2019	99.75	100.36	98.62	98.79	72,557	-0.83(-0.83%)
Dec 04, 2019	98.84	100.31	98.73	99.62	122,709	+0.86(+0.87%)
Dec 03, 2019	98.00	99.40	98.00	98.76	91,497	+0.00(+0.00%)
Dec 02, 2019	99.55	99.95	98.66	98.76	174,323	-0.73(-0.73%)
Nov 29, 2019	99.76	100.46	99.15	99.49	52,500	-0.67(-0.67%)
Nov 27, 2019	99.98	100.41	99.42	100.16	72,700	+0.23(+0.23%)
Nov 26, 2019	100.26	100.88	97.97	99.93	141,200	-0.33(-0.33%)
Nov 25, 2019	97.71	100.51	97.71	100.26	172,610	+2.41(+2.46%)
Nov 22, 2019	97.69	98.05	97.07	97.85	92,600	+0.08(+0.08%)
Nov 21, 2019	98.36	98.36	96.88	97.77	117,828	-0.52(-0.53%)
Nov 20, 2019	97.88	98.65	97.66	98.29	153,432	+0.15(+0.15%)
Nov 19, 2019	97.67	98.24	97.51	98.14	143,058	+0.41(+0.42%)
Nov 18, 2019	97.88	98.10	97.25	97.73	94,335	+0.06(+0.06%)
Nov 15, 2019	97.53	98.01	97.31	97.67	125,100	+0.52(+0.54%)
Nov 14, 2019	96.90	97.36	96.38	97.15	98,907	-0.04(-0.04%)
Nov 13, 2019	96.07	97.84	96.05	97.19	92,782	+1.04(+1.08%)
Nov 12, 2019	96.27	96.73	95.37	96.15	161,300	-0.35(-0.36%)
Nov 11, 2019	95.16	96.52	94.00	96.50	97,624	+0.87(+0.91%)
Nov 08, 2019	95.04	95.97	95.04	95.63	85,500	+0.34(+0.36%)
Nov 07, 2019	96.83	97.31	95.13	95.29	74,637	-1.23(-1.27%)
Nov 06, 2019	95.14	96.72	94.99	96.52	102,327	+1.00(+1.05%)
Nov 05, 2019	96.23	97.17	95.11	95.52	170,340	-0.47(-0.49%)
Nov 04, 2019	99.52	99.94	95.52	95.99	256,050	-3.44(-3.46%)