Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

O S I Systems Inc (NQ: OSIS )

132.21 -3.76 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.00 15.18 14.90 14.90 569,307 -0.20(-1.32%)
May 27, 2005 15.29 15.37 15.06 15.10 55,705 -0.18(-1.18%)
May 26, 2005 14.84 15.30 14.67 15.28 150,497 +0.67(+4.59%)
May 25, 2005 14.68 14.92 14.50 14.61 228,457 -0.26(-1.75%)
May 24, 2005 14.93 15.12 14.70 14.87 165,700 -0.14(-0.93%)
May 23, 2005 15.01 15.12 14.77 15.01 144,365 -0.03(-0.20%)
May 20, 2005 14.82 15.09 14.70 15.04 90,472 +0.24(+1.62%)
May 19, 2005 14.35 14.92 14.35 14.80 118,775 +0.29(+2.00%)
May 18, 2005 14.33 14.56 14.10 14.51 141,400 +0.42(+2.98%)
May 17, 2005 14.10 14.23 13.99 14.09 112,559 -0.19(-1.30%)
May 16, 2005 14.25 14.37 14.00 14.28 161,097 +0.19(+1.31%)
May 13, 2005 14.16 14.35 14.00 14.09 178,317 -0.11(-0.77%)
May 12, 2005 14.25 14.39 14.17 14.20 145,864 +0.00(+0.00%)
May 11, 2005 13.82 14.31 13.82 14.20 161,611 +0.39(+2.82%)
May 10, 2005 14.21 14.33 13.80 13.81 294,646 -0.66(-4.56%)
May 09, 2005 14.20 14.48 14.02 14.47 164,046 +0.42(+2.99%)
May 06, 2005 14.00 14.29 13.90 14.05 246,347 +0.03(+0.21%)
May 05, 2005 14.60 14.75 13.88 14.02 598,086 -0.68(-4.63%)
May 04, 2005 14.22 14.76 14.22 14.70 197,413 +0.44(+3.09%)
May 03, 2005 14.35 14.42 14.11 14.26 163,331 -0.15(-1.04%)
May 02, 2005 14.25 14.48 14.10 14.41 210,910 +0.21(+1.48%)
Apr 29, 2005 14.11 14.45 14.00 14.20 218,963 +0.13(+0.92%)
Apr 28, 2005 14.47 14.61 14.07 14.07 270,824 -0.39(-2.70%)
Apr 27, 2005 15.77 15.88 14.33 14.46 1,291,845 -2.51(-14.79%)
Apr 26, 2005 16.77 17.14 16.77 16.97 73,987 -0.01(-0.06%)
Apr 25, 2005 16.48 17.04 16.29 16.98 134,974 +0.66(+4.04%)
Apr 22, 2005 16.63 16.63 16.10 16.32 97,524 -0.41(-2.45%)
Apr 21, 2005 16.35 16.96 16.35 16.73 130,858 +0.40(+2.45%)
Apr 20, 2005 16.40 16.60 16.02 16.33 156,739 -0.18(-1.09%)
Apr 19, 2005 15.87 16.55 15.71 16.51 109,181 +0.52(+3.25%)
Apr 18, 2005 15.76 16.26 15.70 15.99 99,900 +0.24(+1.52%)
Apr 15, 2005 16.25 16.40 15.63 15.75 172,538 -0.53(-3.26%)
Apr 14, 2005 16.78 16.88 16.21 16.28 149,924 -0.53(-3.15%)
Apr 13, 2005 17.20 17.27 16.81 16.81 106,858 -0.45(-2.61%)
Apr 12, 2005 17.04 17.31 17.02 17.26 70,684 +0.16(+0.94%)
Apr 11, 2005 17.33 17.43 17.10 17.10 315,102 -0.34(-1.95%)
Apr 08, 2005 17.38 17.50 17.37 17.44 198,726 -0.06(-0.34%)
Apr 07, 2005 17.76 17.78 17.34 17.50 219,236 -0.18(-1.02%)
Apr 06, 2005 17.50 17.77 17.45 17.68 66,067 +0.18(+1.03%)
Apr 05, 2005 17.50 17.68 17.45 17.50 69,713 -0.14(-0.79%)
Apr 04, 2005 17.55 17.69 17.44 17.64 149,456 +0.10(+0.57%)
Apr 01, 2005 17.42 17.60 17.37 17.54 74,624 +0.03(+0.17%)
Mar 31, 2005 17.49 17.60 17.34 17.51 139,532 -0.04(-0.26%)
Mar 30, 2005 17.63 18.01 17.48 17.55 117,008 -0.18(-0.99%)
Mar 29, 2005 18.03 18.32 17.64 17.73 112,468 -0.39(-2.15%)
Mar 28, 2005 18.19 18.38 18.00 18.12 196,828 +0.19(+1.06%)
Mar 24, 2005 17.59 18.09 17.49 17.93 254,142 +0.47(+2.69%)
Mar 23, 2005 17.60 17.67 17.40 17.46 165,276 -0.11(-0.63%)
Mar 22, 2005 17.60 17.70 17.26 17.57 247,492 +0.00(+0.00%)
Mar 21, 2005 17.12 17.64 17.12 17.57 314,017 +0.45(+2.63%)
Mar 18, 2005 17.17 17.27 17.11 17.12 260,249 -0.04(-0.23%)
Mar 17, 2005 17.25 17.25 17.09 17.16 77,607 +0.01(+0.06%)
Mar 16, 2005 17.00 17.17 17.00 17.15 87,299 +0.05(+0.29%)
Mar 15, 2005 17.15 17.25 17.01 17.10 103,652 -0.04(-0.23%)
Mar 14, 2005 16.90 17.20 16.90 17.14 256,228 +0.12(+0.71%)
Mar 11, 2005 17.13 17.24 16.94 17.02 104,606 -0.17(-0.99%)
Mar 10, 2005 17.02 17.23 16.91 17.19 196,625 +0.17(+1.00%)
Mar 09, 2005 16.86 17.23 16.86 17.02 130,916 +0.08(+0.47%)
Mar 08, 2005 16.96 17.14 16.85 16.94 83,933 -0.10(-0.59%)
Mar 07, 2005 16.85 17.20 16.85 17.04 156,007 +0.11(+0.65%)
Mar 04, 2005 17.26 17.27 16.76 16.93 78,314 -0.11(-0.65%)
Mar 03, 2005 16.85 17.10 16.81 17.04 116,463 +0.14(+0.83%)
Mar 02, 2005 16.95 17.07 16.85 16.90 324,884 -0.08(-0.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.