OSI Systems Inc. Common Stock (DE)のデータ

OSI Systems Inc. Common Stock (DE)の基本情報

名前 OSI Systems Inc. Common Stock (DE)
ティッカー OSIS
国 United States
上場年 1997.0
セクター Technology

OSI Systems Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.87 93.85 94.37 94.87 63900.0 94.87
2021-02-12 93.97 92.0 92.01 93.83 106700.0 93.83
2021-02-11 94.47 91.52 94.13 92.38 94400.0 92.38
2021-02-10 94.71 92.78 94.16 93.33 91600.0 93.33
2021-02-09 95.13 93.14 95.13 93.98 76400.0 93.98
2021-02-08 96.67 93.53 93.53 95.6 120000.0 95.6
2021-02-05 94.5 92.22 93.99 93.4 102000.0 93.4
2021-02-04 93.41 89.76 89.76 93.32 97500.0 93.32
2021-02-03 91.21 89.78 90.85 90.0 112300.0 90.0
2021-02-02 92.64 90.32 92.64 91.47 98700.0 91.47
2021-02-01 92.48 89.21 89.96 92.1 96000.0 92.1
2021-01-29 92.24 89.1 91.88 90.02 164600.0 90.02
2021-01-28 97.5 89.98 97.5 90.85 185700.0 90.85
2021-01-27 94.5 92.02 92.02 93.6 129300.0 93.6
2021-01-26 94.49 92.76 94.24 93.4 65000.0 93.4
2021-01-25 94.47 91.84 92.64 94.26 90600.0 94.26
2021-01-22 92.86 91.0 91.8 92.61 57400.0 92.61
2021-01-21 93.5 91.79 93.48 92.56 57100.0 92.56
2021-01-20 94.5 92.86 93.44 93.33 72000.0 93.33
2021-01-19 94.44 92.19 94.02 93.03 76600.0 93.03
2021-01-15 94.25 92.64 93.96 93.62 64300.0 93.62
2021-01-14 95.5 94.7 94.85 94.99 61500.0 94.99
2021-01-13 94.55 92.34 93.25 94.39 54900.0 94.39
2021-01-12 95.5 92.85 94.71 93.8 137500.0 93.8
2021-01-11 95.95 94.19 94.53 94.74 34800.0 94.74
2021-01-08 97.36 94.87 96.92 95.71 89700.0 95.71
2021-01-07 98.26 95.2 96.76 96.7 61800.0 96.7
2021-01-06 96.96 94.64 94.64 96.13 119600.0 96.13
2021-01-05 94.57 91.19 91.5 93.35 72900.0 93.35
2021-01-04 94.0 90.57 93.94 91.58 90400.0 91.58
2020-12-31 93.77 91.9 92.63 93.22 47700.0 93.22
2020-12-30 93.74 92.49 92.75 93.01 55200.0 93.01
2020-12-29 94.75 92.18 94.05 92.69 78300.0 92.69
2020-12-28 94.87 92.1 93.72 93.5 70300.0 93.5
2020-12-24 94.73 92.55 93.79 93.1 16100.0 93.1
2020-12-23 93.99 91.68 91.68 93.54 96000.0 93.54
2020-12-22 92.51 90.94 91.87 90.95 66200.0 90.95
2020-12-21 91.68 89.1 90.3 91.18 81400.0 91.18
2020-12-18 93.3 91.85 92.78 92.01 364600.0 92.01
2020-12-17 93.07 91.79 92.14 92.4 68300.0 92.4
2020-12-16 92.75 91.47 92.21 91.76 59800.0 91.76
2020-12-15 92.49 90.0 91.43 92.09 131700.0 92.09
2020-12-14 93.87 90.73 93.05 91.0 104600.0 91.0
2020-12-11 93.28 92.13 92.28 92.32 62600.0 92.32
2020-12-10 92.97 91.56 92.88 92.41 66500.0 92.41
2020-12-09 93.59 90.73 92.89 91.41 114200.0 91.41
2020-12-08 92.13 90.49 90.49 92.1 90400.0 92.1
2020-12-07 91.31 88.69 89.49 91.17 82700.0 91.17
2020-12-04 90.09 87.59 87.77 89.79 47600.0 89.79
2020-12-03 88.77 87.53 88.2 87.69 74100.0 87.69
2020-12-02 88.64 87.56 88.24 88.35 45100.0 88.35
2020-12-01 89.05 87.49 89.01 88.41 127600.0 88.41
2020-11-30 89.01 87.51 88.25 88.1 133300.0 88.1
2020-11-27 89.99 88.37 89.01 88.86 37500.0 88.86
2020-11-25 89.72 88.63 89.03 89.15 74500.0 89.15
2020-11-24 89.75 88.45 88.45 89.47 119100.0 89.47
2020-11-23 87.7 85.5 86.36 87.53 74100.0 87.53
2020-11-20 85.99 84.34 84.9 85.59 68300.0 85.59
2020-11-19 85.89 84.29 85.54 85.43 62900.0 85.43
2020-11-18 87.04 85.33 86.8 85.4 80000.0 85.4
2020-11-17 88.04 85.63 86.34 86.74 95200.0 86.74
2020-11-16 87.1 84.6 85.0 87.1 140700.0 87.1
2020-11-13 84.9 83.06 83.72 84.84 72600.0 84.84
2020-11-12 84.27 81.76 84.27 82.32 82300.0 82.32
2020-11-11 86.7 84.2 86.68 84.95 43800.0 84.95
2020-11-10 87.39 84.52 85.19 86.35 197600.0 86.35
2020-11-09 86.43 82.12 84.25 84.49 221100.0 84.49
2020-11-06 82.83 80.18 82.16 80.59 75200.0 80.59
2020-11-05 83.03 80.72 80.72 81.8 85300.0 81.8
2020-11-04 81.72 80.17 80.84 80.65 49000.0 80.65
2020-11-03 82.09 80.8 81.46 81.59 121900.0 81.59
2020-11-02 80.39 77.95 77.95 80.28 93200.0 80.28
2020-10-30 81.43 76.31 80.7 77.16 143100.0 77.16
2020-10-29 82.13 78.08 78.08 81.1 148800.0 81.1
2020-10-28 78.76 77.18 78.76 77.28 94300.0 77.28
2020-10-27 80.42 79.44 79.46 80.08 165400.0 80.08
2020-10-26 80.54 78.53 80.12 79.49 136600.0 79.49
2020-10-23 81.38 79.91 80.19 81.07 42800.0 81.07
2020-10-22 80.54 79.04 79.61 80.27 79800.0 80.27
2020-10-21 81.24 79.73 80.91 79.75 51500.0 79.75
2020-10-20 81.52 79.66 80.9 80.7 138200.0 80.7
2020-10-19 81.64 80.17 81.09 80.41 120400.0 80.41
2020-10-16 81.36 79.58 79.98 80.91 86300.0 80.91
2020-10-15 80.24 78.42 78.9 80.1 48200.0 80.1
2020-10-14 80.5 79.53 80.03 79.7 66800.0 79.7
2020-10-13 81.52 80.03 81.11 80.12 82100.0 80.12
2020-10-12 81.85 80.18 80.67 81.69 56700.0 81.69
2020-10-09 81.61 80.14 81.21 80.5 141000.0 80.5
2020-10-08 81.08 80.13 80.13 80.93 78100.0 80.93
2020-10-07 80.36 79.39 79.78 79.78 94000.0 79.78
2020-10-06 80.54 78.86 79.4 79.33 89800.0 79.33
2020-10-05 79.22 78.28 78.78 79.06 168500.0 79.06
2020-10-02 78.42 76.93 76.93 78.04 65300.0 78.04
2020-10-01 78.56 76.99 78.25 78.01 104600.0 78.01
2020-09-30 78.91 77.45 78.0 77.61 92900.0 77.61
2020-09-29 78.59 77.04 78.25 77.65 136000.0 77.65
2020-09-28 78.64 77.78 77.78 78.26 98800.0 78.26
2020-09-25 77.5 76.54 76.76 77.0 70100.0 77.0
2020-09-24 77.94 76.31 76.31 77.21 157100.0 77.21
2020-09-23 78.82 76.19 78.55 76.3 157700.0 76.3
2020-09-22 79.12 77.26 78.61 78.34 156800.0 78.34
2020-09-21 78.91 76.39 78.8 78.32 167100.0 78.32
2020-09-18 81.69 79.33 81.2 80.19 335300.0 80.19
2020-09-17 81.13 78.57 78.95 80.62 144000.0 80.62
2020-09-16 80.74 79.14 79.29 80.0 111500.0 80.0
2020-09-15 80.16 78.93 79.7 79.11 134800.0 79.11
2020-09-14 79.0 77.5 77.5 78.9 151200.0 78.9
2020-09-11 78.52 76.54 77.08 77.46 125300.0 77.46
2020-09-10 77.97 76.74 77.47 76.74 101000.0 76.74
2020-09-09 77.82 76.24 76.66 77.3 158500.0 77.3
2020-09-08 77.51 75.51 77.06 76.24 143000.0 76.24
2020-09-04 79.68 76.92 79.56 77.65 175200.0 77.65
2020-09-03 80.29 78.25 80.29 78.77 153700.0 78.77
2020-09-02 80.67 78.64 78.64 80.22 149800.0 80.22
2020-09-01 79.12 77.69 78.52 78.6 185500.0 78.6
2020-08-31 79.33 78.42 78.5 78.75 165000.0 78.75
2020-08-28 78.78 77.55 78.51 78.76 82400.0 78.76
2020-08-27 77.93 75.94 76.83 77.83 190300.0 77.83
2020-08-26 76.35 74.51 75.56 76.24 148300.0 76.24
2020-08-25 76.22 74.32 76.09 75.47 173400.0 75.47
2020-08-24 75.7 73.45 74.6 75.64 124600.0 75.64
2020-08-21 75.16 72.0 75.16 75.01 262300.0 75.01
2020-08-20 76.64 74.69 75.25 74.69 163700.0 74.69
2020-08-19 77.22 75.45 76.57 75.96 155500.0 75.96
2020-08-18 77.08 75.96 77.02 76.71 130900.0 76.71
2020-08-17 78.76 77.18 78.75 77.33 59500.0 77.33
2020-08-14 79.49 77.4 77.56 78.91 107900.0 78.91
2020-08-13 78.97 77.67 78.46 77.72 63200.0 77.72
2020-08-12 79.65 78.13 79.07 78.88 107800.0 78.88
2020-08-11 80.0 77.89 79.49 78.25 127400.0 78.25
2020-08-10 78.94 77.67 77.97 78.59 106200.0 78.59
2020-08-07 78.0 74.1 74.1 77.97 178600.0 77.97
2020-08-06 74.27 72.23 72.34 74.18 282300.0 74.18
2020-08-05 73.61 71.74 72.69 72.59 156000.0 72.59
2020-08-04 72.49 70.51 71.5 71.88 128800.0 71.88
2020-08-03 71.78 70.13 70.92 71.38 161100.0 71.38
2020-07-31 70.96 68.15 70.43 70.96 134900.0 70.96
2020-07-30 70.38 68.29 68.29 70.21 88800.0 70.21
2020-07-29 69.47 67.92 67.92 69.14 154400.0 69.14
2020-07-28 68.45 67.05 67.67 67.7 90500.0 67.7
2020-07-27 68.42 66.77 67.38 67.78 120600.0 67.78
2020-07-24 68.74 67.3 68.41 67.37 114000.0 67.37
2020-07-23 69.56 68.0 68.1 68.75 99500.0 68.75
2020-07-22 68.39 67.54 67.54 67.99 151200.0 67.99
2020-07-21 69.36 67.19 68.51 67.67 200400.0 67.67
2020-07-20 68.95 67.01 68.37 67.86 182700.0 67.86
2020-07-17 69.34 68.3 68.69 68.56 170700.0 68.56
2020-07-16 70.72 68.36 70.23 68.78 115800.0 68.78
2020-07-15 71.19 69.59 69.76 70.39 149900.0 70.39
2020-07-14 68.92 66.11 67.43 68.64 381400.0 68.64
2020-07-13 69.87 67.07 69.87 67.1 218200.0 67.1
2020-07-10 69.5 68.14 68.93 69.39 79100.0 69.39
2020-07-09 69.71 67.99 69.42 69.0 219000.0 69.0
2020-07-08 71.19 69.09 71.13 69.77 151400.0 69.77
2020-07-07 73.93 71.18 73.76 71.21 159300.0 71.21
2020-07-06 75.63 71.97 75.3 74.37 127300.0 74.37
2020-07-02 75.61 73.76 74.84 73.86 106300.0 73.86
2020-07-01 74.64 71.22 74.64 73.56 151300.0 73.56
2020-06-30 74.88 73.29 73.29 74.64 87000.0 74.64
2020-06-29 74.5 71.38 71.38 73.84 110200.0 73.84
2020-06-26 73.96 69.9 73.31 70.13 286800.0 70.13
2020-06-25 73.8 71.38 71.79 73.69 193700.0 73.69
2020-06-24 74.81 72.06 73.35 72.48 147500.0 72.48
2020-06-23 74.35 73.22 73.41 74.12 133300.0 74.12
2020-06-22 73.87 72.26 73.74 72.82 143500.0 72.82
2020-06-19 75.73 72.81 74.11 74.04 355900.0 74.04
2020-06-18 74.24 72.2 73.44 73.15 154300.0 73.15
2020-06-17 75.05 73.82 74.9 74.04 125200.0 74.04
2020-06-16 76.42 74.2 76.41 74.65 135100.0 74.65
2020-06-15 74.57 71.66 71.76 74.21 98200.0 74.21
2020-06-12 76.34 72.0 76.19 73.61 145600.0 73.61
2020-06-11 76.55 73.83 74.98 74.04 147000.0 74.04
2020-06-10 79.0 77.02 78.83 77.5 92800.0 77.5
2020-06-09 80.04 77.99 79.01 78.7 139000.0 78.7
2020-06-08 84.37 79.85 84.37 80.15 176400.0 80.15
2020-06-05 85.01 82.75 82.75 84.37 184500.0 84.37
2020-06-04 80.76 79.06 79.24 80.25 133500.0 80.25
2020-06-03 80.83 77.56 77.56 79.98 105000.0 79.98
2020-06-02 77.54 75.92 76.42 76.77 85100.0 76.77
2020-06-01 76.96 75.27 75.97 76.19 97400.0 76.19
2020-05-29 76.84 74.63 76.13 75.77 122000.0 75.77
2020-05-28 77.71 76.31 77.35 76.51 129700.0 76.51
2020-05-27 77.58 75.65 76.66 76.9 124600.0 76.9
2020-05-26 76.61 73.51 73.97 75.22 73100.0 75.22
2020-05-22 72.56 71.16 72.56 71.71 43500.0 71.71
2020-05-21 73.28 71.61 72.8 72.23 110500.0 72.23
2020-05-20 73.8 72.23 72.23 73.07 57300.0 73.07
2020-05-19 73.24 71.7 72.85 71.9 73600.0 71.9
2020-05-18 73.47 71.77 71.88 73.22 97400.0 73.22
2020-05-15 72.55 67.64 68.26 69.45 98300.0 69.45
2020-05-14 68.7 66.29 67.73 68.62 68000.0 68.62
2020-05-13 70.31 68.95 70.0 69.09 100500.0 69.09
2020-05-12 73.95 70.4 73.62 70.71 118400.0 70.71
2020-05-11 74.43 72.49 73.91 73.47 129400.0 73.47
2020-05-08 75.12 71.8 71.8 74.97 83900.0 74.97
2020-05-07 71.75 70.51 71.75 70.51 60300.0 70.51
2020-05-06 72.71 70.65 71.84 70.87 97800.0 70.87
2020-05-05 73.87 71.51 72.87 71.75 134000.0 71.75
2020-05-04 74.16 71.18 73.15 71.69 191500.0 71.69
2020-05-01 76.6 71.98 72.0 74.37 196900.0 74.37
2020-04-30 76.61 72.3 75.17 72.38 157100.0 72.38
2020-04-29 77.68 74.86 75.47 76.73 119100.0 76.73
2020-04-28 75.38 73.27 73.53 73.67 96800.0 73.67
2020-04-27 73.39 71.65 73.37 72.43 130500.0 72.43
2020-04-24 74.63 72.12 73.12 73.06 68500.0 73.06
2020-04-23 73.8 72.41 73.53 72.84 112100.0 72.84
2020-04-22 72.77 69.82 71.0 72.31 94700.0 72.31
2020-04-21 70.47 68.71 69.98 69.83 86400.0 69.83
2020-04-20 73.52 71.23 73.52 71.66 66500.0 71.66
2020-04-17 74.75 72.85 73.08 74.27 64600.0 74.27
2020-04-16 72.21 69.3 70.12 71.4 176100.0 71.4
2020-04-15 71.93 69.33 71.14 69.43 74400.0 69.43
2020-04-14 73.69 71.59 72.3 72.78 78500.0 72.78
2020-04-13 73.28 70.41 72.88 70.85 53600.0 70.85
2020-04-09 74.15 71.02 74.15 72.54 102600.0 72.54
2020-04-08 72.19 67.07 69.72 71.48 76700.0 71.48
2020-04-07 70.05 67.85 68.78 68.3 93900.0 68.3
2020-04-06 67.29 64.93 66.94 67.16 101700.0 67.16
2020-04-03 67.52 63.09 66.1 64.45 87600.0 64.45
2020-04-02 69.63 63.3 63.3 65.55 113500.0 65.55
2020-04-01 67.55 63.13 66.61 63.74 126400.0 63.74
2020-03-31 69.61 66.42 67.13 68.92 174800.0 68.92
2020-03-30 67.3 64.91 65.39 66.8 105100.0 66.8
2020-03-27 66.3 63.89 66.27 64.64 85700.0 64.64
2020-03-26 68.62 64.47 65.61 68.47 152500.0 68.47
2020-03-25 66.16 60.91 63.96 64.98 142400.0 64.98
2020-03-24 65.46 59.94 61.76 63.96 278600.0 63.96
2020-03-23 59.44 54.34 54.72 59.18 157900.0 59.18
2020-03-20 64.4 49.96 62.29 54.26 214000.0 54.26
2020-03-19 64.8 57.91 59.69 62.11 187400.0 62.11
2020-03-18 60.82 57.13 59.21 59.85 223400.0 59.85
2020-03-17 68.5 60.32 66.21 62.25 317700.0 62.25
2020-03-16 68.92 64.75 67.35 65.09 170000.0 65.09
2020-03-13 73.29 69.37 72.58 73.29 185300.0 73.29
2020-03-12 75.14 70.04 73.82 70.04 212500.0 70.04
2020-03-11 77.97 74.25 75.98 77.59 188800.0 77.59
2020-03-10 82.05 73.64 79.32 77.66 335700.0 77.66
2020-03-09 79.81 76.58 78.03 77.27 139100.0 77.27
2020-03-06 82.59 78.89 79.06 82.12 178600.0 82.12
2020-03-05 82.57 79.77 81.43 81.03 159600.0 81.03
2020-03-04 83.34 80.96 82.5 83.11 162900.0 83.11
2020-03-03 84.32 80.5 82.15 81.67 150000.0 81.67
2020-03-02 82.55 80.15 81.7 82.22 152100.0 82.22
2020-02-28 82.66 79.3 79.91 81.27 243800.0 81.27
2020-02-27 84.83 82.11 83.03 82.11 184400.0 82.11
2020-02-26 86.96 84.57 85.88 84.74 140200.0 84.74
2020-02-25 90.59 85.2 89.75 85.4 298500.0 85.4
2020-02-24 89.6 88.2 88.43 89.26 276500.0 89.26
2020-02-21 91.3 89.55 90.36 90.97 420500.0 90.97
2020-02-20 91.13 88.51 90.58 90.47 185300.0 90.47
2020-02-19 91.5 89.61 89.61 90.99 199100.0 90.99
2020-02-18 89.92 88.56 88.61 89.31 193300.0 89.31