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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 72.33 72.54 71.75 72.24 88,472 -0.38(-0.52%)
May 28, 2015 72.58 73.15 72.04 72.62 139,539 +0.03(+0.04%)
May 27, 2015 71.44 72.74 71.02 72.59 139,555 +1.06(+1.48%)
May 26, 2015 71.96 72.20 71.30 71.53 135,499 -0.79(-1.09%)
May 22, 2015 71.63 72.32 72.32 72.32 135,700 +0.59(+0.82%)
May 21, 2015 71.80 72.33 71.37 71.73 202,122 -0.23(-0.32%)
May 20, 2015 72.50 72.50 71.39 71.96 157,669 -0.49(-0.68%)
May 19, 2015 71.95 72.78 71.57 72.45 113,780 +0.27(+0.37%)
May 18, 2015 70.85 72.23 70.85 72.18 128,864 +1.19(+1.68%)
May 15, 2015 70.64 71.18 70.19 70.99 91,579 +0.39(+0.55%)
May 14, 2015 69.88 70.81 68.82 70.60 86,274 +1.20(+1.73%)
May 13, 2015 68.88 69.90 68.36 69.40 128,682 +0.27(+0.39%)
May 12, 2015 68.73 69.28 67.70 69.13 99,499 +0.42(+0.61%)
May 11, 2015 68.22 69.17 68.22 68.71 87,461 +0.31(+0.45%)
May 08, 2015 68.36 68.63 67.69 68.40 108,638 +0.81(+1.20%)
May 07, 2015 67.10 67.77 66.71 67.59 117,434 +0.33(+0.49%)
May 06, 2015 66.77 67.34 66.16 67.26 212,791 +0.73(+1.10%)
May 05, 2015 67.39 67.76 66.04 66.53 175,056 -1.24(-1.83%)
May 04, 2015 67.43 68.52 67.38 67.77 125,508 +0.58(+0.86%)
May 01, 2015 67.18 67.44 66.03 67.19 261,011 -0.02(-0.03%)
Apr 30, 2015 68.06 68.06 66.55 67.21 154,350 -1.17(-1.71%)
Apr 29, 2015 68.47 69.15 67.86 68.38 195,458 -0.30(-0.43%)
Apr 28, 2015 69.29 69.65 67.58 68.67 305,637 -1.06(-1.51%)
Apr 27, 2015 74.32 74.33 68.05 69.73 778,944 -5.90(-7.80%)
Apr 24, 2015 75.95 76.33 75.35 75.63 50,669 -0.15(-0.20%)
Apr 23, 2015 75.47 76.15 75.31 75.78 73,258 +0.02(+0.03%)
Apr 22, 2015 75.67 76.70 75.09 75.76 71,283 +0.26(+0.34%)
Apr 21, 2015 75.44 75.71 75.10 75.50 59,647 +0.27(+0.36%)
Apr 20, 2015 75.31 76.19 75.00 75.23 112,100 +0.26(+0.35%)
Apr 17, 2015 75.68 75.89 74.68 74.97 115,378 -1.35(-1.77%)
Apr 16, 2015 76.25 76.50 75.77 76.32 87,169 +0.02(+0.03%)
Apr 15, 2015 74.91 76.32 74.58 76.30 116,104 +1.77(+2.37%)
Apr 14, 2015 73.90 74.71 73.80 74.53 79,625 +0.61(+0.83%)
Apr 13, 2015 74.33 74.63 73.88 73.92 100,057 -0.33(-0.44%)
Apr 10, 2015 74.17 74.71 73.94 74.25 79,755 -0.08(-0.11%)
Apr 09, 2015 74.54 75.01 73.67 74.33 64,381 -0.64(-0.85%)
Apr 08, 2015 74.03 75.50 73.76 74.97 134,560 +1.07(+1.45%)
Apr 07, 2015 74.01 74.46 73.82 73.90 96,354 -0.23(-0.31%)
Apr 06, 2015 73.85 74.49 73.35 74.13 99,223 +0.03(+0.04%)
Apr 02, 2015 74.23 74.10 74.10 74.10 84,100 -0.31(-0.42%)
Apr 01, 2015 74.00 74.44 73.68 74.41 115,227 +0.15(+0.20%)
Mar 31, 2015 74.50 74.58 73.90 74.26 109,311 -0.61(-0.81%)
Mar 30, 2015 74.25 75.00 73.97 74.87 174,287 +1.07(+1.45%)
Mar 27, 2015 73.06 74.25 73.06 73.80 96,240 +0.56(+0.76%)
Mar 26, 2015 72.00 73.41 71.61 73.24 161,113 +1.04(+1.44%)
Mar 25, 2015 73.81 74.02 72.00 72.20 140,881 -1.53(-2.08%)
Mar 24, 2015 73.26 74.29 72.74 73.73 96,228 +0.21(+0.29%)
Mar 23, 2015 73.35 73.79 73.03 73.52 77,288 -0.10(-0.14%)
Mar 20, 2015 73.85 73.98 73.08 73.62 177,719 -0.10(-0.14%)
Mar 19, 2015 73.25 73.80 73.16 73.72 75,319 +0.13(+0.18%)
Mar 18, 2015 73.25 73.84 72.43 73.59 107,331 +0.34(+0.46%)
Mar 17, 2015 72.87 73.36 72.82 73.25 96,925 +0.23(+0.31%)
Mar 16, 2015 72.70 73.58 72.52 73.02 103,464 +0.51(+0.70%)
Mar 13, 2015 73.09 73.32 71.65 72.51 81,768 -0.61(-0.83%)
Mar 12, 2015 73.25 73.72 72.71 73.12 96,425 +0.28(+0.38%)
Mar 11, 2015 73.00 73.31 72.23 72.84 139,947 -0.16(-0.22%)
Mar 10, 2015 72.58 73.17 72.05 73.00 115,654 -0.03(-0.04%)
Mar 09, 2015 72.81 73.55 72.18 73.03 94,335 +0.41(+0.56%)
Mar 06, 2015 72.64 73.17 72.15 72.62 135,405 -0.55(-0.75%)
Mar 05, 2015 73.17 73.64 72.16 73.17 73,112 +0.17(+0.23%)
Mar 04, 2015 72.84 73.42 72.01 73.00 205,247 -0.19(-0.26%)
Mar 03, 2015 72.96 73.24 72.00 73.19 134,391 -0.17(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.