OSIS stock overview

OSI Systems Inc

OSIS IPO: 1997-10-02
93.95 (+1.00%)
1.69B market cap
6,392 trading days in total
OSIS Latest trading day: 2023-02-23

NasdaqGS
Technology
Semiconductors
Mr. Deepak Chopra
6,758 full-time employees
Hawthorne, CALIFORNIA

OSIS stock Buy and Hold Potential More info

INVESTMENT at 1997-10-02 open

OSIS open price was $14.25

1,000.00

Click to edit

HOLDING TIME

6391 trading days

25 years 150 days

TODAY'S WORTH

As of 2023-02-23 close price ($93.95)

6,592.98

Click to edit

ROI: +559.30% (6.59x) – ANNU: +7.70% (1.08x)

OSIS Dividends

We don't have any infomation about OSIS dividends.
It seems that OSIS have not paid any dividends in it's entire history.

OSIS Stock Splits

We don't have any infomation about OSIS stock splits.
It seems that OSIS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OSIS Latest trading days

This table contains the list of 500 latest trading days of OSIS.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		89.53	0.00	0.01	87,610	89.56	90.52	88.57	2.19	-0.03	0.04
6392	2023-02-23	93.95	0.39	0.42	76,075	93.75	94.59	92.87	1.83	0.21	0.00
6391	2023-02-22	93.56	0.13	0.14	102,983	93.48	93.71	92.04	1.79	0.09	0.20
6390	2023-02-21	93.43	2.58	-2.69	96,409	95.15	96.88	93.17	3.90	-1.81	0.05
6389	2023-02-17	96.01	1.43	1.51	77,301	94.79	96.01	94.67	1.41	1.29	-0.90
6388	2023-02-16	94.58	0.08	0.08	91,844	93.70	95.41	92.94	2.64	0.94	0.22
6387	2023-02-15	94.50	0.83	0.89	67,190	93.00	94.81	92.63	2.34	1.61	-0.85
6386	2023-02-14	93.67	1.31	-1.38	72,583	94.19	95.20	93.38	1.93	-0.55	-0.72
6385	2023-02-13	94.98	0.89	0.95	70,854	93.96	96.97	93.96	3.20	1.09	-0.83
6384	2023-02-10	94.09	1.59	1.72	58,679	92.02	94.46	92.02	2.65	2.25	-0.14
6383	2023-02-09	92.50	0.37	-0.40	78,352	93.52	94.12	92.44	1.80	-1.09	-0.52
6382	2023-02-08	92.87	1.80	-1.90	133,062	94.01	95.51	92.47	3.23	-1.21	0.70
6381	2023-02-07	94.67	0.03	0.03	90,323	94.75	95.37	93.65	1.82	-0.08	-0.70
6380	2023-02-06	94.64	2.06	-2.13	99,390	95.78	96.24	94.29	2.04	-1.19	0.12
6379	2023-02-03	96.70	0.67	0.70	89,603	95.43	97.73	95.43	2.41	1.33	-0.95
6378	2023-02-02	96.03	1.37	1.45	100,874	94.65	97.21	94.30	3.07	1.46	-0.62
6377	2023-02-01	94.66	0.05	-0.05	93,068	94.00	95.74	93.23	2.67	0.70	-0.01
6376	2023-01-31	94.71	1.81	1.95	156,919	93.59	97.44	92.49	5.29	1.20	-0.75
6375	2023-01-30	92.90	1.34	-1.42	84,016	93.23	93.99	92.59	1.50	-0.35	0.74
6374	2023-01-27	94.24	1.45	-1.52	51,212	96.25	96.25	92.46	3.94	-2.09	-1.07
6373	2023-01-26	95.69	6.37	7.13	100,496	92.27	96.42	89.62	7.37	3.71	0.59
6372	2023-01-25	89.32	0.04	0.04	51,064	88.95	89.65	87.65	2.25	0.42	3.30
6371	2023-01-24	89.28	0.71	0.80	39,470	88.51	89.73	88.41	1.49	0.87	-0.37
6370	2023-01-23	88.57	1.06	-1.18	43,742	89.90	90.00	88.12	2.09	-1.48	-0.07
6369	2023-01-20	89.63	0.49	-0.54	93,954	90.70	91.43	89.45	2.18	-1.18	0.30
6368	2023-01-19	90.12	1.32	1.49	58,897	88.17	90.42	88.15	2.57	2.21	0.64
6367	2023-01-18	88.80	0.05	-0.06	47,200	89.09	90.09	88.07	2.27	-0.33	-0.71
6366	2023-01-17	88.85	0.90	1.02	45,740	87.90	89.81	87.90	2.17	1.08	0.27
6365	2023-01-13	87.95	1.75	2.03	53,820	85.69	87.98	85.56	2.82	2.64	-0.06
6364	2023-01-12	86.20	1.93	2.29	32,508	84.42	86.22	84.23	2.36	2.11	-0.59
6363	2023-01-11	84.27	1.38	1.66	47,748	83.56	84.27	82.60	2.00	0.85	0.18
6362	2023-01-10	82.89	1.76	2.17	78,886	81.41	83.23	81.07	2.65	1.82	0.81
6361	2023-01-09	81.13	0.37	0.46	60,831	81.23	82.00	80.96	1.28	-0.12	0.35
6360	2023-01-06	80.76	1.77	2.24	43,471	79.82	80.90	78.96	2.43	1.18	0.58
6359	2023-01-05	78.99	0.53	-0.67	36,667	79.52	79.85	78.35	1.89	-0.67	1.05
6358	2023-01-04	79.52	0.61	-0.76	47,558	80.55	80.85	79.28	1.95	-1.28	0.00
6357	2023-01-03	80.13	0.61	0.77	64,927	80.12	80.50	79.47	1.29	0.01	0.52
6356	2022-12-30	79.52	0.75	-0.93	43,583	79.58	79.94	79.17	0.97	-0.08	0.75
6355	2022-12-29	80.27	2.32	2.98	40,180	78.69	80.27	78.00	2.88	2.01	-0.86
6354	2022-12-28	77.95	1.91	-2.39	42,031	80.09	80.12	77.77	2.93	-2.67	0.95
6353	2022-12-27	79.86	0.22	0.28	29,970	79.96	80.54	79.70	1.05	-0.13	0.29
6352	2022-12-23	79.64	0.23	0.29	21,024	79.40	79.93	78.98	1.20	0.30	0.40
6351	2022-12-22	79.41	1.65	-2.04	46,980	80.90	80.90	78.02	3.56	-1.84	-0.01
6350	2022-12-21	81.06	1.13	1.41	47,804	80.50	81.47	80.42	1.30	0.70	-0.20
6349	2022-12-20	79.93	0.74	0.93	50,011	79.55	79.94	78.06	2.36	0.48	0.71
6348	2022-12-19	79.19	0.40	-0.50	67,146	79.68	80.30	78.50	2.26	-0.61	0.45
6347	2022-12-16	79.59	0.79	-0.98	237,351	80.21	80.21	78.35	2.32	-0.77	0.11
6346	2022-12-15	80.38	3.13	-3.75	73,425	82.46	83.08	79.93	3.82	-2.52	-0.21
6345	2022-12-14	83.51	1.28	-1.51	59,267	84.99	85.41	83.32	2.46	-1.74	-1.26
6344	2022-12-13	84.79	0.04	0.05	72,934	86.33	87.37	84.73	3.06	-1.78	0.24
6343	2022-12-12	84.75	0.19	-0.22	63,611	84.97	85.30	84.01	1.52	-0.26	1.86
6342	2022-12-09	84.94	0.07	0.08	74,249	84.65	85.39	84.53	1.02	0.34	0.04
6341	2022-12-08	84.87	0.96	1.14	53,562	84.20	85.01	83.43	1.88	0.80	-0.26
6340	2022-12-07	83.91	1.92	-2.24	48,004	85.45	86.47	83.91	3.00	-1.80	0.35
6339	2022-12-06	85.83	2.07	-2.35	44,520	88.07	88.07	85.49	2.93	-2.54	-0.44
6338	2022-12-05	87.90	2.31	-2.56	40,944	89.64	90.12	87.40	3.03	-1.94	0.19
6337	2022-12-02	90.21	0.31	-0.34	55,615	89.55	90.37	89.06	1.46	0.74	-0.63
6336	2022-12-01	90.52	2.04	2.31	83,993	89.18	90.71	89.18	1.72	1.50	-1.07
6335	2022-11-30	88.48	0.63	0.72	107,480	87.43	88.68	85.90	3.18	1.20	0.79
6334	2022-11-29	87.85	0.84	-0.95	32,319	88.73	89.21	87.21	2.25	-0.99	-0.48
6333	2022-11-28	88.69	0.67	-0.75	61,567	89.04	89.40	88.19	1.36	-0.39	0.05
6332	2022-11-25	89.36	0.41	0.46	19,743	89.28	90.00	88.70	1.46	0.09	-0.36
6331	2022-11-23	88.95	0.28	0.32	33,165	88.99	89.66	88.61	1.18	-0.04	0.37
6330	2022-11-22	88.67	0.25	0.28	48,532	89.08	89.52	88.21	1.47	-0.46	0.36
6329	2022-11-21	88.42	0.29	0.33	52,563	88.00	88.71	87.71	1.14	0.48	0.75
6328	2022-11-18	88.13	0.04	-0.05	52,999	89.27	89.27	87.84	1.60	-1.28	-0.15
6327	2022-11-17	88.17	0.39	0.44	43,943	87.02	88.21	86.61	1.84	1.32	1.25
6326	2022-11-16	87.78	0.37	-0.42	48,391	87.60	88.11	87.14	1.11	0.21	-0.87
6325	2022-11-15	88.15	2.33	2.71	56,929	86.96	88.34	86.62	1.98	1.37	-0.62
6324	2022-11-14	85.82	2.24	-2.54	79,567	88.09	88.62	85.79	3.21	-2.58	1.33
6323	2022-11-11	88.06	0.60	0.69	56,294	87.93	89.44	87.63	2.06	0.15	0.03
6322	2022-11-10	87.46	2.89	3.42	60,979	86.92	88.18	86.10	2.39	0.62	0.54
6321	2022-11-09	84.57	0.66	-0.77	83,678	84.91	87.29	83.61	4.33	-0.40	2.78
6320	2022-11-08	85.23	0.25	0.29	85,126	85.53	88.12	84.74	3.95	-0.35	-0.38
6319	2022-11-07	84.98	0.08	-0.09	120,434	84.77	85.52	84.06	1.72	0.25	0.65
6318	2022-11-04	85.06	1.43	1.71	89,039	84.06	85.38	83.92	1.74	1.19	-0.34
6317	2022-11-03	83.63	0.04	-0.05	94,343	82.79	83.81	82.51	1.57	1.01	0.51
6316	2022-11-02	83.67	0.42	0.50	147,788	83.25	85.00	82.69	2.77	0.50	-1.05
6315	2022-11-01	83.25	1.07	1.30	142,575	82.66	83.37	81.39	2.40	0.71	0.00
6314	2022-10-31	82.18	0.34	0.42	140,083	81.19	82.59	81.19	1.72	1.22	0.58
6313	2022-10-28	81.84	1.43	1.78	98,849	80.32	83.47	79.99	4.33	1.89	-0.79
6312	2022-10-27	80.41	1.99	2.54	90,129	79.19	81.99	79.19	3.54	1.54	-0.11
6311	2022-10-26	78.42	0.92	1.19	65,009	77.67	79.34	77.24	2.70	0.97	0.98
6310	2022-10-25	77.50	1.98	2.62	67,791	75.88	77.86	75.88	2.61	2.13	0.22
6309	2022-10-24	75.52	1.13	1.52	52,918	75.00	75.76	74.86	1.20	0.69	0.48
6308	2022-10-21	74.39	2.70	3.77	74,060	72.11	74.66	72.10	3.55	3.16	0.82
6307	2022-10-20	71.69	0.04	-0.06	54,781	71.52	72.32	70.86	2.04	0.24	0.59
6306	2022-10-19	71.73	1.06	-1.46	61,200	72.20	72.20	70.62	2.19	-0.65	-0.29
6305	2022-10-18	72.79	0.68	0.94	68,418	72.84	73.68	72.59	1.50	-0.07	-0.81
6304	2022-10-17	72.11	1.28	1.81	71,884	71.49	73.03	71.49	2.15	0.87	1.01
6303	2022-10-14	70.83	1.33	-1.84	49,591	72.68	73.02	70.62	3.30	-2.55	0.93
6302	2022-10-13	72.16	1.05	1.48	81,577	70.22	72.94	69.47	4.94	2.76	0.72
6301	2022-10-12	71.11	0.54	-0.75	58,747	71.35	72.21	70.69	2.13	-0.34	-1.25
6300	2022-10-11	71.65	0.35	0.49	85,287	71.41	72.22	70.80	1.99	0.34	-0.42
6299	2022-10-10	71.30	0.45	-0.63	65,626	72.10	72.50	70.97	2.12	-1.11	0.15
6298	2022-10-07	71.75	2.44	-3.29	75,398	73.34	73.61	71.28	3.18	-2.17	0.49
6297	2022-10-06	74.19	0.60	-0.80	55,857	74.79	75.36	74.08	1.71	-0.80	-1.15
6296	2022-10-05	74.79	0.69	-0.91	52,927	74.68	75.54	74.41	1.51	0.15	0.00
6295	2022-10-04	75.48	1.74	2.36	72,142	74.76	76.99	74.09	3.88	0.96	-1.06
6294	2022-10-03	73.74	1.68	2.33	64,533	72.78	74.17	72.48	2.32	1.32	1.38
6293	2022-09-30	72.06	1.70	-2.30	68,188	73.80	74.55	72.02	3.43	-2.36	1.00
6292	2022-09-29	73.76	0.17	-0.23	72,844	73.03	73.76	72.02	2.38	1.00	0.05
6291	2022-09-28	73.93	0.86	1.18	78,470	73.65	74.27	72.82	1.97	0.38	-1.22
6290	2022-09-27	73.07	0.72	-0.98	75,588	74.31	77.40	72.64	6.41	-1.67	0.79
6289	2022-09-26	73.79	0.70	-0.94	64,513	74.43	75.03	73.46	2.11	-0.86	0.70
6288	2022-09-23	74.49	1.72	-2.26	77,317	75.43	75.43	73.37	2.73	-1.25	-0.08
6287	2022-09-22	76.21	2.21	-2.82	54,889	78.16	78.17	76.21	2.51	-2.49	-1.02
6286	2022-09-21	78.42	0.66	-0.83	75,610	79.30	80.08	78.37	2.16	-1.11	-0.33
6285	2022-09-20	79.08	1.01	-1.26	101,447	80.05	80.05	77.76	2.86	-1.21	0.28
6284	2022-09-19	80.09	2.55	3.29	143,853	79.20	80.67	78.25	3.06	1.12	-0.05
6283	2022-09-16	77.54	4.59	-5.59	171,675	81.32	81.82	76.06	7.08	-4.65	2.14
6282	2022-09-15	82.13	0.71	0.87	116,135	81.01	82.26	81.01	1.54	1.38	-0.99
6281	2022-09-14	81.42	0.36	0.44	106,988	81.52	82.01	80.92	1.34	-0.12	-0.50
6280	2022-09-13	81.06	0.73	-0.89	178,556	80.54	81.33	80.50	1.03	0.65	0.57
6279	2022-09-12	81.79	2.52	3.18	173,556	79.97	83.37	79.97	4.25	2.28	-1.53
6278	2022-09-09	79.27	2.01	2.60	146,055	77.64	79.68	77.64	2.63	2.10	0.88
6277	2022-09-08	77.26	1.71	-2.17	128,072	78.58	78.58	75.70	3.67	-1.68	0.49
6276	2022-09-07	78.97	0.68	-0.85	109,470	79.96	80.36	78.52	2.30	-1.24	-0.49
6275	2022-09-06	79.65	1.56	-1.92	146,105	81.58	81.58	78.37	3.93	-2.37	0.39
6274	2022-09-02	81.21	1.07	-1.30	93,557	83.23	83.62	80.75	3.45	-2.43	0.46
6273	2022-09-01	82.28	1.04	-1.25	116,674	82.66	82.86	81.80	1.28	-0.46	1.15
6272	2022-08-31	83.32	0.13	-0.16	143,448	83.32	84.12	82.24	2.26	0.00	-0.79
6271	2022-08-30	83.45	1.61	-1.89	97,766	85.07	85.07	83.06	2.36	-1.90	-0.16
6270	2022-08-29	85.06	1.99	-2.29	96,762	86.77	87.15	84.36	3.22	-1.97	0.01
6269	2022-08-26	87.05	2.67	-2.98	95,586	90.11	90.11	86.96	3.50	-3.40	-0.32
6268	2022-08-25	89.72	1.23	1.39	77,753	89.04	91.37	89.04	2.62	0.76	0.43
6267	2022-08-24	88.49	0.65	-0.73	112,618	89.16	89.16	87.81	1.51	-0.75	0.62
6266	2022-08-23	89.14	3.07	-3.33	137,201	91.88	92.39	88.95	3.74	-2.98	0.02
6265	2022-08-22	92.21	2.59	-2.73	111,153	93.90	94.41	91.97	2.60	-1.80	-0.36
6264	2022-08-19	94.80	7.35	-7.20	160,938	97.04	98.86	94.06	4.95	-2.31	-0.95
6263	2022-08-18	102.15	1.16	1.15	104,805	101.01	103.17	100.09	3.05	1.13	-5.00
6262	2022-08-17	100.99	0.08	0.08	75,751	100.13	101.80	99.58	2.22	0.86	0.02
6261	2022-08-16	100.91	1.09	1.09	51,779	99.50	101.30	99.50	1.81	1.42	-0.77
6260	2022-08-15	99.82	0.17	0.17	45,279	99.28	100.04	97.30	2.76	0.54	-0.32
6259	2022-08-12	99.65	0.98	0.99	49,370	98.44	100.00	98.44	1.58	1.23	-0.37
6258	2022-08-11	98.67	1.12	1.15	51,136	98.34	98.81	97.60	1.23	0.34	-0.23
6257	2022-08-10	97.55	0.18	-0.18	59,970	98.84	98.84	96.91	1.95	-1.31	0.81
6256	2022-08-09	97.73	1.59	1.65	109,550	96.23	98.56	96.23	2.42	1.56	1.14
6255	2022-08-08	96.14	1.17	1.23	123,068	95.64	96.32	95.02	1.36	0.52	0.09
6254	2022-08-05	94.97	0.17	-0.18	95,323	94.80	95.35	93.89	1.54	0.18	0.71
6253	2022-08-04	95.14	0.61	-0.64	76,674	95.49	96.33	94.62	1.79	-0.37	-0.36
6252	2022-08-03	95.75	0.33	0.35	73,623	95.71	96.44	95.43	1.06	0.04	-0.27
6251	2022-08-02	95.42	1.02	-1.06	75,687	96.07	96.76	95.25	1.57	-0.68	0.30
6250	2022-08-01	96.44	0.23	-0.24	72,310	96.23	97.03	95.77	1.31	0.22	-0.38
6249	2022-07-29	96.67	1.26	1.32	59,998	95.40	96.89	95.39	1.57	1.33	-0.46
6248	2022-07-28	95.41	1.65	1.76	62,639	93.89	95.63	93.68	2.08	1.62	-0.01
6247	2022-07-27	93.76	1.44	1.56	84,189	92.87	93.81	92.53	1.38	0.96	0.14
6246	2022-07-26	92.32	0.28	0.30	80,242	92.18	92.39	91.04	1.46	0.15	0.60
6245	2022-07-25	92.04	1.09	-1.17	79,734	93.48	93.48	91.65	1.96	-1.54	0.15
6244	2022-07-22	93.13	0.45	-0.48	71,110	93.47	93.94	92.36	1.69	-0.36	0.38
6243	2022-07-21	93.58	1.38	1.50	54,358	91.70	93.63	91.70	2.10	2.05	-0.12
6242	2022-07-20	92.20	1.26	1.39	54,300	90.73	92.27	90.73	1.70	1.62	-0.54
6241	2022-07-19	90.94	2.68	3.04	62,202	88.92	91.23	88.92	2.60	2.27	-0.23
6240	2022-07-18	88.26	0.87	-0.98	58,357	89.45	90.58	88.08	2.79	-1.33	0.75
6239	2022-07-15	89.13	1.39	1.58	58,690	88.37	89.38	87.80	1.79	0.86	0.36
6238	2022-07-14	87.74	0.03	-0.03	50,546	87.11	87.74	86.01	1.99	0.72	0.72
6237	2022-07-13	87.77	0.55	0.63	70,345	86.28	88.67	86.28	2.77	1.73	-0.75
6236	2022-07-12	87.22	1.42	-1.60	84,591	88.16	89.79	87.21	2.93	-1.07	-1.08
6235	2022-07-11	88.64	0.70	0.80	138,802	87.78	89.26	87.30	2.23	0.98	-0.54
6234	2022-07-08	87.94	0.46	0.53	85,608	87.45	88.12	86.98	1.30	0.56	-0.18
6233	2022-07-07	87.48	0.60	0.69	70,235	87.13	88.00	86.49	1.73	0.40	-0.03
6232	2022-07-06	86.88	0.20	0.23	81,720	86.61	87.71	85.84	2.16	0.31	0.29
6231	2022-07-05	86.68	0.19	0.22	94,931	85.55	86.78	84.31	2.89	1.32	-0.08
6230	2022-07-01	86.49	1.05	1.23	82,967	85.30	86.50	84.29	2.59	1.40	-1.09
6229	2022-06-30	85.44	0.46	0.54	89,438	84.43	86.35	84.27	2.46	1.20	-0.16
6228	2022-06-29	84.98	0.26	-0.31	72,464	85.23	85.25	84.26	1.16	-0.29	-0.65
6227	2022-06-28	85.24	1.11	-1.29	54,585	86.61	87.38	85.13	2.60	-1.58	-0.01
6226	2022-06-27	86.35	1.45	1.71	59,158	85.28	86.35	84.99	1.59	1.25	0.30
6225	2022-06-24	84.90	1.38	1.65	138,031	83.53	85.08	83.53	1.86	1.64	0.45
6224	2022-06-23	83.52	0.26	-0.31	62,029	84.28	86.17	82.56	4.28	-0.90	0.01
6223	2022-06-22	83.78	1.54	1.87	117,857	81.79	84.11	81.68	2.97	2.43	0.60
6222	2022-06-21	82.24	1.40	1.73	55,821	81.80	82.82	80.83	2.43	0.54	-0.55
6221	2022-06-17	80.84	0.23	-0.28	308,222	82.02	83.35	80.32	3.69	-1.44	1.19
6220	2022-06-16	81.07	3.19	-3.79	178,734	83.33	84.08	80.80	3.94	-2.71	1.17
6219	2022-06-15	84.26	1.89	2.29	164,063	83.13	84.66	82.70	2.36	1.36	-1.10
6218	2022-06-14	82.37	2.60	-3.06	131,027	84.90	85.03	82.07	3.49	-2.98	0.92
6217	2022-06-13	84.97	1.02	-1.19	143,347	84.81	85.84	84.10	2.05	0.19	-0.08
6216	2022-06-10	85.99	0.25	0.29	73,992	84.69	86.48	84.49	2.35	1.54	-1.37
6215	2022-06-09	85.74	0.50	-0.58	69,396	86.82	86.82	85.65	1.35	-1.24	-1.22
6214	2022-06-08	86.24	0.49	-0.56	79,043	86.21	87.28	85.97	1.52	0.03	0.67
6213	2022-06-07	86.73	0.75	0.87	76,608	85.29	86.99	85.29	1.99	1.69	-0.60
6212	2022-06-06	85.98	1.45	1.72	99,978	84.81	86.18	84.29	2.23	1.38	-0.80
6211	2022-06-03	84.53	0.51	-0.60	90,567	84.38	84.84	83.78	1.26	0.18	0.33
6210	2022-06-02	85.04	1.67	2.00	101,729	83.53	85.11	83.53	1.89	1.81	-0.78
6209	2022-06-01	83.37	0.55	-0.66	101,891	84.03	84.03	82.50	1.82	-0.79	0.19
6208	2022-05-31	83.92	0.60	-0.71	102,899	84.38	84.46	82.81	1.96	-0.55	0.13
6207	2022-05-27	84.52	1.67	2.02	63,328	83.18	84.52	82.70	2.19	1.61	-0.17
6206	2022-05-26	82.85	1.42	1.74	66,877	81.90	83.29	81.90	1.70	1.16	0.40
6205	2022-05-25	81.43	0.73	-0.89	61,407	81.72	82.45	80.88	1.92	-0.35	0.58
6204	2022-05-24	82.16	0.44	-0.53	107,213	82.70	82.80	79.77	3.66	-0.65	-0.54
6203	2022-05-23	82.60	2.30	2.86	104,402	80.90	82.60	80.39	2.73	2.10	0.12
6202	2022-05-20	80.30	0.64	-0.79	162,599	81.25	81.25	79.56	2.08	-1.17	0.75
6201	2022-05-19	80.94	1.65	-2.00	73,355	82.03	82.03	80.42	1.96	-1.33	0.38
6200	2022-05-18	82.59	1.27	-1.51	93,512	83.05	83.76	82.15	1.94	-0.55	-0.68
6199	2022-05-17	83.86	2.26	2.77	50,273	82.39	83.87	82.39	1.80	1.78	-0.97
6198	2022-05-16	81.60	0.39	0.48	100,018	81.21	82.66	81.12	1.90	0.48	0.97
6197	2022-05-13	81.21	1.33	1.66	110,493	80.20	81.37	80.04	1.66	1.26	0.00
6196	2022-05-12	79.88	1.33	1.69	88,348	77.83	80.00	77.13	3.69	2.63	0.40
6195	2022-05-11	78.55	0.10	0.13	82,275	78.46	80.10	78.06	2.60	0.11	-0.92
6194	2022-05-10	78.45	0.82	-1.03	108,293	79.64	80.32	77.41	3.65	-1.49	0.01
6193	2022-05-09	79.27	1.49	-1.84	120,021	80.14	80.56	79.04	1.90	-1.09	0.47
6192	2022-05-06	80.76	1.42	1.79	92,383	79.08	80.79	78.01	3.52	2.12	-0.77
6191	2022-05-05	79.34	1.84	-2.27	86,937	80.92	81.06	78.57	3.08	-1.95	-0.33
6190	2022-05-04	81.18	2.56	3.26	92,736	79.08	81.47	78.82	3.35	2.66	-0.32
6189	2022-05-03	78.62	0.33	0.42	82,253	78.10	79.23	77.02	2.83	0.67	0.59
6188	2022-05-02	78.29	0.81	-1.02	105,930	78.86	79.58	77.29	2.90	-0.72	-0.24
6187	2022-04-29	79.10	2.22	2.89	120,521	78.48	81.12	78.41	3.45	0.79	-0.30
6186	2022-04-28	76.88	0.51	-0.66	87,626	78.10	78.64	76.09	3.27	-1.56	2.08
6185	2022-04-27	77.39	0.16	-0.21	110,088	77.01	78.18	76.55	2.12	0.49	0.92
6184	2022-04-26	77.55	1.98	-2.49	67,017	78.99	79.76	77.44	2.94	-1.82	-0.70
6183	2022-04-25	79.53	0.04	0.05	88,933	79.27	79.64	78.36	1.61	0.33	-0.68
6182	2022-04-22	79.49	1.65	-2.03	42,039	81.14	81.47	79.49	2.44	-2.03	-0.28
6181	2022-04-21	81.14	0.17	-0.21	42,260	82.06	82.98	81.02	2.39	-1.12	0.00
6180	2022-04-20	81.31	0.53	0.66	33,622	81.39	82.50	81.24	1.55	-0.10	0.92
6179	2022-04-19	80.78	0.80	1.00	47,675	79.97	81.46	79.97	1.86	1.01	0.76
6178	2022-04-18	79.98	0.80	-0.99	53,158	80.57	81.09	79.50	1.97	-0.73	-0.01
6177	2022-04-15	80.78	0.00	0.00	53,888	81.52	81.64	80.33	1.61	-0.91	-0.26
6176	2022-04-14	80.78	0.48	-0.59	53,888	81.52	81.64	80.33	1.61	-0.91	0.92
6175	2022-04-13	81.26	0.18	0.22	55,862	80.88	81.90	80.88	1.26	0.47	0.32
6174	2022-04-12	81.08	0.50	0.62	52,505	81.14	82.59	80.70	2.33	-0.07	-0.25
6173	2022-04-11	80.58	0.06	-0.07	66,387	80.72	81.36	79.93	1.77	-0.17	0.69
6172	2022-04-08	80.64	1.37	-1.67	52,003	82.07	82.21	80.43	2.17	-1.74	0.10
6171	2022-04-07	82.01	0.46	0.56	53,705	81.55	82.40	81.16	1.52	0.56	0.07
6170	2022-04-06	81.55	0.11	-0.13	59,904	81.55	82.32	80.86	1.79	0.00	0.00
6169	2022-04-05	81.66	2.13	-2.54	96,251	83.93	84.13	81.49	3.15	-2.70	-0.13
6168	2022-04-04	83.79	1.42	-1.67	87,033	85.16	85.22	83.54	1.97	-1.61	0.17
6167	2022-04-01	85.21	0.09	0.11	115,568	85.46	86.45	83.84	3.05	-0.29	-0.06
6166	2022-03-31	85.12	0.43	-0.50	85,043	85.27	85.90	84.65	1.47	-0.18	0.40
6165	2022-03-30	85.55	0.54	-0.63	52,545	85.94	86.63	85.40	1.43	-0.45	-0.33
6164	2022-03-29	86.09	2.77	3.32	120,163	84.32	86.45	83.82	3.12	2.10	-0.17
6163	2022-03-28	83.32	1.00	-1.19	56,845	84.00	84.36	83.00	1.62	-0.81	1.20
6162	2022-03-25	84.32	1.01	1.21	51,893	83.41	84.38	83.26	1.34	1.09	-0.38
6161	2022-03-24	83.31	0.66	-0.79	88,520	84.21	84.46	83.11	1.60	-1.07	0.12
6160	2022-03-23	83.97	2.33	-2.70	68,679	85.92	86.30	83.82	2.89	-2.27	0.29
6159	2022-03-22	86.30	0.97	1.14	94,341	85.34	86.66	85.34	1.55	1.12	-0.44
6158	2022-03-21	85.33	0.09	0.11	99,930	85.32	86.21	84.67	1.80	0.01	0.01
6157	2022-03-18	85.24	1.21	1.44	191,512	83.60	85.24	83.22	2.42	1.96	0.09
6156	2022-03-17	84.03	1.11	1.34	67,478	82.96	84.45	82.96	1.80	1.29	-0.51
6155	2022-03-16	82.92	0.57	-0.68	94,941	83.75	84.41	82.15	2.70	-0.99	0.05
6154	2022-03-15	83.49	2.58	3.19	125,189	81.38	83.53	81.38	2.64	2.59	0.31
6153	2022-03-14	80.91	0.57	0.71	105,142	80.94	81.44	80.17	1.57	-0.04	0.58
6152	2022-03-11	80.34	0.08	-0.10	75,911	80.62	80.98	79.83	1.43	-0.35	0.75
6151	2022-03-10	80.42	0.08	-0.10	108,343	79.68	80.43	78.77	2.08	0.93	0.25
6150	2022-03-09	80.50	0.43	0.54	125,893	81.14	81.84	79.11	3.36	-0.79	-1.02
6149	2022-03-08	80.07	2.11	-2.57	130,131	82.83	83.37	79.96	4.12	-3.33	1.34
6148	2022-03-07	82.18	0.44	0.54	126,061	81.95	83.35	81.24	2.57	0.28	0.79
6147	2022-03-04	81.74	0.25	0.31	83,652	80.89	82.08	80.89	1.47	1.05	0.26
6146	2022-03-03	81.49	0.26	0.32	99,935	81.40	81.56	80.84	0.88	0.11	-0.74
6145	2022-03-02	81.23	1.56	1.96	78,929	79.74	81.37	79.31	2.58	1.87	0.21
6144	2022-03-01	79.67	1.00	-1.24	130,600	80.38	81.01	78.64	2.95	-0.88	0.09
6143	2022-02-28	80.67	0.30	0.37	83,039	79.93	80.76	79.79	1.21	0.93	-0.36
6142	2022-02-25	80.37	0.74	0.93	76,064	79.65	80.61	79.36	1.57	0.90	-0.55
6141	2022-02-24	79.63	1.39	1.78	129,765	77.04	79.80	76.35	4.48	3.36	0.03
6140	2022-02-23	78.24	2.13	-2.65	86,682	80.58	80.58	78.08	3.10	-2.90	-1.53
6139	2022-02-22	80.37	0.37	-0.46	113,946	80.56	81.02	79.78	1.54	-0.24	0.26
6138	2022-02-18	80.74	0.38	0.47	146,938	80.08	80.99	80.08	1.14	0.82	-0.22
6137	2022-02-17	80.36	0.69	-0.85	94,757	80.24	80.70	79.33	1.71	0.15	-0.35
6136	2022-02-16	81.05	0.90	-1.10	141,709	82.30	82.30	80.00	2.79	-1.52	-1.00
6135	2022-02-15	81.95	1.68	2.09	108,883	80.71	82.06	80.71	1.67	1.54	0.43
6134	2022-02-14	80.27	0.19	0.24	120,340	80.18	81.11	79.48	2.03	0.11	0.55
6133	2022-02-11	80.08	0.86	-1.06	136,873	80.85	81.48	79.50	2.45	-0.95	0.12
6132	2022-02-10	80.94	2.13	-2.56	119,005	82.06	83.03	80.77	2.75	-1.36	-0.11
6131	2022-02-09	83.07	1.02	1.24	119,411	82.35	83.36	82.15	1.47	0.87	-1.22
6130	2022-02-08	82.05	2.41	3.03	131,250	79.54	82.24	79.03	4.04	3.16	0.37
6129	2022-02-07	79.64	0.61	0.77	148,891	79.02	80.36	78.67	2.14	0.78	-0.13
6128	2022-02-05	79.03	0.00	0.00	156,359	80.00	80.44	78.63	2.26	-1.21	-0.01
6127	2022-02-04	79.03	1.07	-1.34	156,359	80.00	80.44	78.63	2.26	-1.21	1.23
6126	2022-02-03	80.10	2.45	-2.97	107,528	82.40	82.65	80.05	3.16	-2.79	-0.12
6125	2022-02-02	82.55	0.57	-0.69	166,379	82.88	82.88	81.97	1.10	-0.40	-0.18
6124	2022-02-01	83.12	0.18	0.22	113,064	82.26	83.39	81.10	2.78	1.05	-0.29
6123	2022-01-31	82.94	1.03	1.26	116,263	81.37	83.15	81.29	2.29	1.93	-0.82
6122	2022-01-28	81.91	0.07	0.09	130,557	82.42	84.01	81.24	3.36	-0.62	-0.66
6121	2022-01-27	81.84	1.81	-2.16	169,141	83.59	85.87	79.80	7.26	-2.09	0.71
6120	2022-01-26	83.65	1.61	-1.89	163,104	85.46	87.34	83.23	4.81	-2.12	-0.07
6119	2022-01-25	85.26	2.76	-3.14	140,687	87.58	87.58	83.68	4.45	-2.65	0.23
6118	2022-01-24	88.02	1.43	1.65	120,823	85.93	88.21	85.03	3.70	2.43	-0.50
6117	2022-01-21	86.59	0.08	0.09	92,566	86.15	88.08	86.15	2.24	0.51	-0.76
6116	2022-01-20	86.51	1.16	-1.32	135,114	88.11	88.57	86.16	2.74	-1.82	-0.42
6115	2022-01-19	87.67	0.49	-0.56	93,574	88.45	89.01	87.62	1.57	-0.88	0.50
6114	2022-01-18	88.16	1.51	-1.68	80,762	89.98	89.98	87.70	2.53	-2.02	0.33
6113	2022-01-14	89.67	0.87	0.98	83,073	88.75	89.99	88.75	1.40	1.04	0.35
6112	2022-01-13	88.80	0.40	-0.45	34,372	89.58	89.95	88.66	1.44	-0.87	-0.06
6111	2022-01-12	89.20	1.50	-1.65	70,916	91.08	91.57	89.00	2.82	-2.06	0.43
6110	2022-01-11	90.70	0.78	-0.85	88,612	91.64	91.64	89.50	2.34	-1.03	0.42
6109	2022-01-10	91.48	0.23	0.25	79,579	91.14	92.06	90.99	1.17	0.37	0.17
6108	2022-01-07	91.25	2.41	-2.57	108,333	93.20	93.69	90.88	3.02	-2.09	-0.12
6107	2022-01-06	93.66	0.46	-0.49	50,817	94.12	94.67	93.65	1.08	-0.49	-0.49
6106	2022-01-05	94.12	0.28	-0.30	61,175	94.51	95.63	94.03	1.69	-0.41	0.00
6105	2022-01-04	94.40	0.69	0.74	53,676	93.99	95.00	93.85	1.22	0.44	0.12
6104	2022-01-03	93.71	0.51	0.55	69,310	93.45	94.23	92.23	2.14	0.28	0.30
6103	2021-12-31	93.20	0.03	-0.03	56,079	93.17	93.60	92.28	1.42	0.03	0.27
6102	2021-12-30	93.23	0.06	0.06	41,213	93.20	94.44	92.87	1.68	0.03	-0.06
6101	2021-12-29	93.17	0.62	0.67	47,288	92.84	93.51	92.26	1.35	0.36	0.03
6100	2021-12-28	92.55	0.21	-0.23	38,033	93.07	93.60	92.47	1.21	-0.56	0.31
6099	2021-12-27	92.76	0.48	0.52	78,229	92.59	93.10	91.74	1.47	0.18	0.33
6098	2021-12-23	92.28	0.26	0.28	30,947	92.36	92.48	88.57	4.23	-0.09	0.34
6097	2021-12-22	92.02	0.16	0.17	45,728	91.58	92.18	90.31	2.04	0.48	0.37
6096	2021-12-21	91.86	1.51	1.67	70,692	90.99	92.36	90.76	1.76	0.96	-0.30
6095	2021-12-20	90.35	0.33	-0.36	108,344	89.82	90.57	88.19	2.65	0.59	0.71
6094	2021-12-17	90.68	0.89	-0.97	303,724	91.39	92.84	89.97	3.14	-0.78	-0.95
6093	2021-12-16	91.57	2.14	-2.28	130,605	93.79	94.71	91.36	3.57	-2.37	-0.20
6092	2021-12-15	93.71	1.58	1.71	188,430	92.10	93.78	91.50	2.48	1.75	0.09
6091	2021-12-14	92.13	0.19	0.21	84,197	91.72	92.64	91.20	1.57	0.45	-0.03
6090	2021-12-13	91.94	0.90	-0.97	126,601	92.38	92.76	91.44	1.43	-0.48	-0.24
6089	2021-12-10	92.84	0.37	0.40	73,362	92.69	93.98	92.60	1.49	0.16	-0.50
6088	2021-12-09	92.47	0.73	-0.78	71,160	93.08	93.66	92.40	1.35	-0.66	0.24
6087	2021-12-08	93.20	0.28	0.30	79,353	93.14	93.83	93.00	0.89	0.06	-0.13
6086	2021-12-07	92.92	0.07	-0.08	82,298	93.55	94.08	92.83	1.34	-0.67	0.24
6085	2021-12-06	92.99	3.99	4.48	138,603	89.21	93.03	89.21	4.28	4.24	0.60
6084	2021-12-03	89.00	0.87	-0.97	100,903	89.80	90.25	88.62	1.82	-0.89	0.24
6083	2021-12-02	89.87	1.41	1.59	131,562	88.59	90.06	88.57	1.68	1.44	-0.08
6082	2021-12-01	88.46	2.47	-2.72	156,607	91.95	92.13	88.30	4.17	-3.80	0.15
6081	2021-11-30	90.93	0.43	0.48	364,390	89.95	91.79	88.69	3.45	1.09	1.12
6080	2021-11-29	90.50	0.71	-0.78	101,492	91.92	92.09	90.49	1.74	-1.54	-0.61
6079	2021-11-26	91.21	2.34	-2.50	115,331	91.98	92.78	90.57	2.40	-0.84	0.78
6078	2021-11-24	93.55	0.88	-0.93	61,905	94.43	94.83	93.35	1.57	-0.93	-1.68
6077	2021-11-23	94.43	0.52	-0.55	83,187	95.10	95.50	93.96	1.62	-0.70	0.00
6076	2021-11-22	94.95	0.21	-0.22	79,256	95.31	96.38	94.51	1.96	-0.38	0.16
6075	2021-11-19	95.16	0.04	0.04	72,540	94.81	96.00	94.81	1.26	0.37	0.16
6074	2021-11-18	95.12	2.33	-2.39	98,161	97.43	97.43	94.98	2.51	-2.37	-0.33
6073	2021-11-17	97.45	0.20	0.21	87,920	97.00	97.87	96.97	0.93	0.46	-0.02
6072	2021-11-16	97.25	0.82	0.85	62,728	96.42	97.71	95.98	1.79	0.86	-0.26
6071	2021-11-15	96.43	0.92	0.96	92,807	96.00	96.43	95.52	0.95	0.45	-0.01
6070	2021-11-12	95.51	0.11	-0.12	49,802	95.88	96.07	95.45	0.65	-0.39	0.51
6069	2021-11-11	95.62	0.17	0.18	41,305	95.26	96.05	95.08	1.02	0.38	0.27
6068	2021-11-10	95.45	0.30	0.32	59,860	95.14	95.53	95.14	0.41	0.33	-0.20
6067	2021-11-09	95.15	0.01	0.01	56,635	95.24	95.59	94.69	0.94	-0.09	-0.01
6066	2021-11-08	95.14	0.82	-0.85	63,181	96.31	96.91	94.84	2.15	-1.21	0.11
6065	2021-11-05	95.96	2.00	2.13	83,882	94.59	96.16	93.82	2.47	1.45	0.36
6064	2021-11-04	93.96	0.31	0.33	74,004	93.89	94.20	93.06	1.21	0.07	0.67
6063	2021-11-03	93.65	0.89	0.96	104,596	92.45	94.41	91.77	2.86	1.30	0.26
6062	2021-11-02	92.76	0.60	0.65	97,216	92.74	93.77	92.00	1.91	0.02	-0.33
6061	2021-11-01	92.16	0.95	-1.02	155,880	92.88	93.72	91.68	2.20	-0.78	0.63
6060	2021-10-29	93.11	1.00	-1.06	98,295	94.11	94.34	92.79	1.65	-1.06	-0.25
6059	2021-10-28	94.11	0.67	-0.71	104,871	98.00	98.81	92.01	6.94	-3.97	0.00
6058	2021-10-27	94.78	0.66	0.70	102,346	93.89	94.95	93.07	2.00	0.95	3.40
6057	2021-10-26	94.12	0.78	-0.82	54,376	94.80	95.30	94.08	1.29	-0.72	-0.24
6056	2021-10-25	94.90	0.15	-0.16	54,629	95.15	95.56	94.31	1.31	-0.26	-0.11
6055	2021-10-22	95.05	0.53	-0.55	54,700	95.57	96.20	94.97	1.29	-0.54	0.11
6054	2021-10-21	95.58	0.80	0.84	48,413	94.86	95.79	94.74	1.11	0.76	-0.01
6053	2021-10-20	94.78	0.30	0.32	49,086	94.63	95.86	94.63	1.30	0.16	0.08
6052	2021-10-19	94.48	0.32	0.34	41,899	94.59	94.88	93.85	1.09	-0.12	0.16
6051	2021-10-18	94.16	0.74	-0.78	46,378	94.57	95.09	94.14	1.00	-0.43	0.46
6050	2021-10-15	94.90	0.43	-0.45	69,934	96.09	96.34	94.88	1.52	-1.24	-0.35
6049	2021-10-14	95.33	0.58	0.61	61,137	94.83	96.03	94.59	1.52	0.53	0.80
6048	2021-10-13	94.75	0.81	-0.85	51,399	95.46	95.54	94.22	1.38	-0.74	0.08
6047	2021-10-12	95.56	0.13	-0.14	48,046	95.80	96.52	95.50	1.06	-0.25	-0.10
6046	2021-10-11	95.69	1.54	-1.58	73,537	97.44	97.95	95.52	2.49	-1.80	0.11
6045	2021-10-08	97.23	0.98	1.02	32,912	96.56	97.49	96.12	1.42	0.69	0.22
6044	2021-10-07	96.25	0.19	0.20	109,564	96.98	97.84	95.96	1.94	-0.75	0.32
6043	2021-10-06	96.06	0.32	0.33	78,665	95.25	96.10	94.59	1.59	0.85	0.96
6042	2021-10-05	95.74	0.13	-0.14	82,351	95.84	97.29	95.58	1.78	-0.10	-0.51
6041	2021-10-04	95.87	0.09	-0.09	86,528	95.80	96.58	93.99	2.70	0.07	-0.03
6040	2021-10-01	95.96	1.16	1.22	108,580	94.90	96.22	93.99	2.35	1.12	-0.17
6039	2021-09-30	94.80	0.29	-0.30	220,150	95.41	95.99	94.73	1.32	-0.64	0.11
6038	2021-09-29	95.09	0.38	0.40	43,497	95.04	95.61	94.71	0.95	0.05	0.34
6037	2021-09-28	94.71	0.52	-0.55	72,999	95.40	96.07	94.50	1.65	-0.72	0.35
6036	2021-09-27	95.23	1.15	1.22	85,871	94.04	95.69	94.04	1.75	1.27	0.18
6035	2021-09-24	94.08	0.32	0.34	76,519	93.43	94.41	93.43	1.05	0.70	-0.04
6034	2021-09-23	93.76	1.05	1.13	73,699	93.27	94.18	93.12	1.14	0.53	-0.35
6033	2021-09-22	92.71	1.44	1.58	76,993	91.74	93.16	91.21	2.13	1.06	0.60
6032	2021-09-21	91.27	1.53	-1.65	85,592	93.26	93.59	91.08	2.69	-2.13	0.51
6031	2021-09-20	92.80	0.39	-0.42	136,800	92.38	93.08	91.53	1.68	0.45	0.50
6030	2021-09-17	93.19	0.34	0.37	272,584	92.85	93.88	92.16	1.85	0.37	-0.87
6029	2021-09-16	92.85	0.33	-0.35	104,331	93.31	93.60	91.79	1.94	-0.49	0.00
6028	2021-09-15	93.18	0.12	-0.13	145,488	93.09	93.96	92.39	1.69	0.10	0.14
6027	2021-09-14	93.30	1.14	-1.21	105,947	94.90	94.90	92.88	2.13	-1.69	-0.23
6026	2021-09-13	94.44	0.57	-0.60	134,749	95.28	96.03	93.96	2.17	-0.88	0.49
6025	2021-09-10	95.01	1.72	-1.78	85,473	96.93	96.93	94.92	2.07	-1.98	0.28
6024	2021-09-09	96.73	0.24	0.25	97,093	96.72	97.35	95.65	1.76	0.01	0.21
6023	2021-09-08	96.49	1.29	-1.32	99,090	97.40	97.82	96.18	1.68	-0.93	0.24
6022	2021-09-07	97.78	0.14	-0.14	102,327	97.58	97.88	96.61	1.30	0.20	-0.39
6021	2021-09-03	97.92	1.54	-1.55	91,414	99.15	99.15	96.06	3.12	-1.24	-0.35
6020	2021-09-02	99.46	1.83	1.87	93,293	97.66	99.85	97.09	2.83	1.84	-0.31
6019	2021-09-01	97.63	1.31	-1.32	114,535	98.76	98.76	96.85	1.93	-1.14	0.03
6018	2021-08-31	98.94	0.20	0.20	61,224	98.63	99.65	98.25	1.42	0.31	-0.18
6017	2021-08-30	98.74	0.04	0.04	61,317	99.23	99.53	98.36	1.18	-0.49	-0.11
6016	2021-08-27	98.70	0.84	0.86	73,220	97.83	99.54	97.66	1.92	0.89	0.54
6015	2021-08-26	97.86	0.14	-0.14	107,337	96.50	98.19	96.50	1.75	1.41	-0.03
6014	2021-08-25	98.00	0.17	0.17	94,004	98.22	98.74	97.31	1.46	-0.22	-1.53
6013	2021-08-24	97.83	0.50	-0.51	55,579	98.18	98.60	97.30	1.32	-0.36	0.40
6012	2021-08-23	98.33	1.56	-1.56	52,483	100.00	100.00	98.17	1.83	-1.67	-0.15
6011	2021-08-20	99.89	0.75	0.76	98,815	98.90	100.94	98.52	2.45	1.00	0.11
6010	2021-08-19	99.14	1.63	-1.62	115,374	99.99	100.35	97.94	2.41	-0.85	-0.24
6009	2021-08-18	100.77	1.89	1.91	96,479	98.43	101.40	98.25	3.20	2.38	-0.77
6008	2021-08-17	98.88	1.77	-1.76	73,839	100.13	100.45	98.67	1.78	-1.25	-0.46
6007	2021-08-16	100.65	0.10	-0.10	52,030	100.41	101.26	99.96	1.29	0.24	-0.52
6006	2021-08-13	100.75	0.68	0.68	50,607	100.47	100.75	99.27	1.47	0.28	-0.34
6005	2021-08-12	100.07	1.26	-1.24	64,714	101.27	101.27	99.50	1.75	-1.18	0.40
6004	2021-08-11	101.33	1.72	1.73	85,691	100.24	101.36	100.24	1.12	1.09	-0.06
6003	2021-08-10	99.61	0.88	0.89	87,763	99.42	99.97	99.09	0.89	0.19	0.63
6002	2021-08-09	98.73	0.67	0.68	111,704	98.46	101.00	98.06	2.99	0.27	0.70
6001	2021-08-06	98.06	1.61	1.67	84,730	97.08	98.32	96.38	2.00	1.01	0.41
6000	2021-08-05	96.45	0.19	0.20	77,162	96.86	96.90	96.08	0.85	-0.42	0.65
5999	2021-08-04	96.26	2.01	-2.05	74,089	98.00	98.27	96.01	2.31	-1.78	0.62
5998	2021-08-03	98.27	0.19	0.19	90,014	98.38	99.16	97.52	1.67	-0.11	-0.27
5997	2021-08-02	98.08	1.97	-1.97	67,183	100.12	100.65	97.87	2.78	-2.04	0.31
5996	2021-07-30	100.05	0.17	0.17	38,221	99.65	100.43	99.46	0.97	0.40	0.07
5995	2021-07-29	99.88	0.47	0.47	60,016	99.95	100.39	99.62	0.77	-0.07	-0.23
5994	2021-07-28	99.41	0.86	0.87	109,071	98.32	99.80	97.50	2.34	1.11	0.54
5993	2021-07-27	98.55	1.40	1.44	84,761	97.90	98.76	96.53	2.28	0.66	-0.23
5992	2021-07-26	97.15	1.67	1.75	50,577	95.75	97.20	95.75	1.51	1.46	0.77
5991	2021-07-23	95.48	0.69	0.73	86,600	95.07	95.61	93.78	1.92	0.43	0.28
5990	2021-07-22	94.79	1.77	-1.83	65,607	96.53	96.65	94.60	2.12	-1.80	0.30
5989	2021-07-21	96.56	0.68	0.71	59,388	96.11	97.04	96.08	1.00	0.47	-0.03
5988	2021-07-20	95.88	1.29	1.36	138,046	94.61	96.89	94.61	2.41	1.34	0.24
5987	2021-07-19	94.59	2.46	-2.53	139,846	96.19	96.77	94.28	2.59	-1.66	0.02
5986	2021-07-16	97.05	0.62	-0.63	79,760	98.37	98.37	96.34	2.06	-1.34	-0.89
5985	2021-07-15	97.67	1.37	-1.38	62,182	98.63	98.81	97.09	1.74	-0.97	0.72
5984	2021-07-14	99.04	0.19	0.19	38,093	99.48	100.23	98.76	1.48	-0.44	-0.41
5983	2021-07-13	98.85	1.14	-1.14	96,052	99.53	100.20	98.64	1.57	-0.68	0.64
5982	2021-07-12	99.99	0.08	-0.08	71,420	99.93	100.04	99.00	1.04	0.06	-0.46
5981	2021-07-09	100.07	0.60	0.60	47,436	99.85	100.55	99.52	1.03	0.22	-0.14
5980	2021-07-08	99.47	0.15	0.15	103,490	98.27	99.85	98.27	1.61	1.22	0.38
5979	2021-07-07	99.32	0.59	-0.59	71,428	100.08	100.54	98.71	1.83	-0.76	-1.06
5978	2021-07-06	99.91	0.33	-0.33	68,173	99.95	101.04	98.65	2.39	-0.04	0.17
5977	2021-07-02	100.24	0.29	-0.29	58,002	101.09	101.09	100.12	0.96	-0.84	-0.29
5976	2021-07-01	100.53	1.11	-1.09	83,714	101.64	101.64	99.81	1.80	-1.09	0.56
5975	2021-06-30	101.64	1.51	1.51	101,899	100.13	101.80	100.13	1.67	1.51	0.00
5974	2021-06-29	100.13	0.27	-0.27	52,374	100.76	100.95	99.62	1.32	-0.63	0.00
5973	2021-06-28	100.40	0.04	-0.04	77,088	100.93	100.93	99.56	1.36	-0.53	0.36
5972	2021-06-25	100.44	1.60	1.62	254,844	99.19	100.65	99.12	1.54	1.26	0.49
5971	2021-06-24	98.84	1.12	1.15	63,044	98.31	98.84	97.29	1.58	0.54	0.35
5970	2021-06-23	97.72	0.65	-0.66	60,092	98.27	98.56	97.71	0.86	-0.56	0.60
5969	2021-06-22	98.37	0.83	-0.84	75,371	98.95	99.11	97.24	1.89	-0.59	-0.10
5968	2021-06-21	99.20	0.84	0.85	93,475	99.02	100.26	98.09	2.19	0.18	-0.25
5967	2021-06-18	98.36	3.60	-3.53	305,716	101.14	101.14	98.17	2.94	-2.75	0.67
5966	2021-06-17	101.96	0.21	0.21	121,599	101.75	102.16	100.69	1.44	0.21	-0.80
5965	2021-06-16	101.75	1.16	1.15	112,161	100.92	102.24	100.60	1.63	0.82	0.00
5964	2021-06-15	100.59	2.65	2.71	121,475	98.23	100.65	98.23	2.46	2.40	0.33
5963	2021-06-14	97.94	0.27	-0.27	170,863	98.11	99.81	97.79	2.06	-0.17	0.30
5962	2021-06-11	98.21	1.28	1.32	93,347	96.98	98.38	96.98	1.44	1.27	-0.10
5961	2021-06-10	96.93	0.47	0.49	62,354	96.65	97.23	96.55	0.70	0.29	0.05
5960	2021-06-09	96.46	0.40	0.42	62,890	96.00	97.10	96.00	1.15	0.48	0.20
5959	2021-06-08	96.06	0.27	-0.28	91,711	96.38	96.45	95.13	1.37	-0.33	-0.06
5958	2021-06-07	96.33	0.63	-0.65	90,784	97.02	97.58	95.63	2.01	-0.71	0.05
5957	2021-06-04	96.96	0.15	-0.15	35,043	97.25	97.25	96.78	0.48	-0.30	0.06
5956	2021-06-03	97.11	0.96	1.00	70,461	95.63	97.53	95.04	2.60	1.55	0.14
5955	2021-06-02	96.15	0.62	-0.64	48,263	96.98	97.88	95.67	2.28	-0.86	-0.54
5954	2021-06-01	96.77	0.41	0.43	70,990	96.91	97.36	95.41	2.01	-0.14	0.22
5953	2021-05-28	96.36	0.32	-0.33	37,326	97.02	97.24	95.51	1.78	-0.68	0.57
5952	2021-05-27	96.68	0.10	0.10	54,257	97.14	97.66	96.66	1.03	-0.47	0.35
5951	2021-05-26	96.58	1.09	1.14	50,021	95.78	96.68	94.92	1.84	0.84	0.58
5950	2021-05-25	95.49	0.13	0.14	174,710	95.81	95.81	94.72	1.14	-0.33	0.30
5949	2021-05-24	95.36	0.22	0.23	34,615	95.65	95.78	94.18	1.67	-0.30	0.47
5948	2021-05-21	95.14	0.03	-0.03	63,349	95.25	95.71	94.20	1.59	-0.12	0.54
5947	2021-05-20	95.17	0.44	0.46	54,368	94.45	95.30	94.43	0.92	0.76	0.08
5946	2021-05-19	94.73	0.48	0.51	62,657	93.38	95.01	93.38	1.75	1.45	-0.30
5945	2021-05-18	94.25	1.32	-1.38	56,556	95.48	96.36	94.24	2.22	-1.29	-0.92
5944	2021-05-17	95.57	0.07	-0.07	54,702	95.07	96.08	95.07	1.06	0.53	-0.09
5943	2021-05-14	95.64	0.77	0.81	73,825	95.32	96.25	94.50	1.84	0.34	-0.60
5942	2021-05-13	94.87	2.65	2.87	82,824	92.50	95.30	92.50	3.03	2.56	0.47
5941	2021-05-12	92.22	3.76	-3.92	262,796	95.60	96.34	91.97	4.57	-3.54	0.30
5940	2021-05-11	95.98	0.19	0.20	84,580	94.84	96.72	94.12	2.74	1.20	-0.40
5939	2021-05-10	95.79	0.69	-0.72	80,708	96.49	96.74	95.37	1.42	-0.73	-0.99
5938	2021-05-07	96.48	0.30	-0.31	102,967	96.76	97.68	93.58	4.24	-0.29	0.01
5937	2021-05-06	96.78	1.44	1.51	78,560	95.44	96.92	94.36	2.68	1.40	-0.02
5936	2021-05-05	95.34	0.69	0.73	89,775	95.00	95.99	94.87	1.18	0.36	0.10
5935	2021-05-04	94.65	0.95	-0.99	50,388	95.80	95.97	94.10	1.95	-1.20	0.37
5934	2021-05-03	95.60	0.97	-1.00	127,905	96.79	96.79	95.37	1.47	-1.23	0.21
5933	2021-04-30	96.57	0.31	-0.32	96,458	97.27	97.98	95.84	2.20	-0.72	0.23
5932	2021-04-29	96.88	4.01	-3.97	141,671	98.40	101.48	95.71	5.86	-1.54	0.40
5931	2021-04-28	100.89	0.03	0.03	145,330	100.30	101.76	99.71	2.04	0.59	-2.47
5930	2021-04-27	100.86	1.06	1.06	118,509	100.64	101.66	100.00	1.65	0.22	-0.56
5929	2021-04-26	99.80	0.59	0.59	79,688	99.44	101.00	98.77	2.24	0.36	0.84
5928	2021-04-23	99.21	1.45	1.48	59,467	98.08	99.80	97.65	2.19	1.15	0.23
5927	2021-04-22	97.76	0.09	0.09	52,203	97.94	99.21	96.80	2.46	-0.18	0.33
5926	2021-04-21	97.67	0.43	0.44	46,429	97.50	98.63	97.50	1.16	0.17	0.28
5925	2021-04-20	97.24	1.98	-2.00	54,189	98.88	99.32	96.89	2.46	-1.66	0.27
5924	2021-04-19	99.22	0.55	0.56	56,426	98.74	99.22	98.03	1.21	0.49	-0.34
5923	2021-04-16	98.67	0.16	-0.16	75,158	97.30	98.99	96.40	2.66	1.41	0.07
5922	2021-04-15	98.83	2.21	2.29	75,158	97.30	98.99	96.40	2.66	1.57	-1.55
5921	2021-04-14	96.62	0.17	0.18	43,364	96.80	97.26	96.51	0.77	-0.19	0.70
5920	2021-04-13	96.45	0.45	-0.46	87,269	97.14	97.14	95.10	2.10	-0.71	0.36
5919	2021-04-12	96.90	0.27	-0.28	60,600	96.67	97.49	96.61	0.91	0.24	0.25
5918	2021-04-09	97.17	0.37	0.38	69,176	97.05	97.32	96.15	1.21	0.12	-0.51
5917	2021-04-08	96.80	0.78	0.81	123,933	96.48	96.96	96.00	1.00	0.33	0.26
5916	2021-04-07	96.02	0.83	-0.86	71,159	96.71	97.19	95.64	1.60	-0.71	0.48
5915	2021-04-06	96.85	0.39	-0.40	78,498	97.20	97.66	95.89	1.82	-0.36	-0.14
5914	2021-04-05	97.24	0.33	0.34	89,983	96.99	98.25	96.59	1.71	0.26	-0.04
5913	2021-04-01	96.91	0.81	0.84	63,217	96.71	97.28	96.25	1.07	0.21	0.08
5912	2021-03-31	96.10	0.55	-0.57	106,172	97.06	100.00	95.39	4.75	-0.99	0.63
5911	2021-03-30	96.65	0.54	-0.56	50,482	97.46	97.46	96.36	1.13	-0.83	0.42
5910	2021-03-29	97.19	0.75	-0.77	68,716	97.61	98.80	96.66	2.19	-0.43	0.28
5909	2021-03-26	97.94	1.56	1.62	84,078	97.26	98.06	95.85	2.27	0.70	-0.34
5908	2021-03-25	96.38	0.05	0.05	77,188	95.97	97.30	95.21	2.18	0.43	0.91
5907	2021-03-24	96.33	0.55	-0.57	85,814	97.77	98.71	96.05	2.72	-1.47	-0.37
5906	2021-03-23	96.88	0.69	-0.71	16,084	98.00	100.66	96.31	4.44	-1.14	0.92
5905	2021-03-22	97.57	1.18	-1.19	60,874	98.95	98.95	96.49	2.49	-1.39	0.44
5904	2021-03-19	98.75	0.01	0.01	196,876	95.09	99.76	95.09	4.91	3.85	0.20
5903	2021-03-18	98.74	1.28	-1.28	50,271	99.18	100.67	97.17	3.53	-0.44	-3.70
5902	2021-03-17	100.02	0.40	0.40	69,509	98.64	100.43	97.50	2.97	1.40	-0.84
5901	2021-03-16	99.62	0.48	0.48	113,334	99.19	100.48	98.25	2.25	0.43	-0.98
5900	2021-03-15	99.14	1.25	1.28	69,538	97.44	99.43	96.67	2.83	1.74	0.05
5899	2021-03-12	97.89	0.56	0.58	60,987	97.36	98.81	96.45	2.42	0.54	-0.46
5898	2021-03-11	97.33	1.03	-1.05	81,338	98.70	99.18	96.78	2.43	-1.39	0.03
5897	2021-03-10	98.36	1.25	1.29	65,302	97.50	99.04	97.20	1.89	0.88	0.35
5896	2021-03-09	97.11	0.17	-0.17	77,471	97.54	99.33	95.83	3.59	-0.44	0.40
5895	2021-03-08	97.28	0.93	0.97	114,579	97.14	98.11	96.70	1.45	0.14	0.27
5894	2021-03-05	96.35	2.49	2.65	158,700	94.94	96.67	94.39	2.40	1.49	0.82
5893	2021-03-04	93.86	1.01	1.09	118,176	93.26	94.30	92.93	1.47	0.64	1.15

OSIS Investment Calculator

This calculator shows the potential of OSIS stock.
Just pick a start date, end date and click Calculate.

Ticker:

OSIS

Date start:

1997-10-02 open

Date end:

2023-02-23 close

Duration:

25 years 150 days

Trading days:

6,391

There are no history of "OSIS" dividends

BUY

Your initial investment on 1997-10-02 open

1,000.00

Shares bought: 70.18

Stock price: 14.25

SELL

Value on 2023-02-23 close

6,592.98

NET: +5,592.98

ROI: +559.30% (6.59x)

Annualised: +7.70% (1.08x)

Stock price: 93.95

Duration: 25 years 150 days

Trading days: 6,391

Click here to calculate the HIGHEST and LOWEST values of your investment.

OSIS Monthly statistics

This section shows monthly performance of OSIS stock.
There are 305 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	97.73 2023-02-03	92.02 2023-02-10	94.00 2023-02-01	93.95 2023-02-23	-0.05	3.97	-2.11
2023 January	20	97.44 2023-01-31	78.35 2023-01-05	80.12 2023-01-03	94.71 2023-01-31	18.21	21.62	-2.21
2022 December	21	90.71 2022-12-01	77.77 2022-12-28	89.18 2022-12-01	79.52 2022-12-30	-10.83	1.72	-12.79
2022 November	21	90.00 2022-11-25	81.39 2022-11-01	82.66 2022-11-01	88.48 2022-11-30	7.04	8.88	-1.54
2022 October	21	83.47 2022-10-28	69.47 2022-10-13	72.78 2022-10-03	82.18 2022-10-31	12.92	14.69	-4.55
2022 September	21	83.62 2022-09-02	72.02 2022-09-30	82.66 2022-09-01	72.06 2022-09-30	-12.82	1.16	-12.87
2022 August	23	103.17 2022-08-18	82.24 2022-08-31	96.23 2022-08-01	83.32 2022-08-31	-13.42	7.21	-14.54
2022 July	20	96.89 2022-07-29	84.29 2022-07-01	85.30 2022-07-01	96.67 2022-07-29	13.33	13.59	-1.18
2022 June	21	87.38 2022-06-28	80.32 2022-06-17	84.03 2022-06-01	85.44 2022-06-30	1.68	3.99	-4.42
2022 May	21	84.52 2022-05-27	77.02 2022-05-03	78.86 2022-05-02	83.92 2022-05-31	6.42	7.18	-2.33
2022 April	21	86.45 2022-04-01	76.09 2022-04-28	85.46 2022-04-01	79.10 2022-04-29	-7.44	1.16	-10.96
2022 March	23	86.66 2022-03-22	78.64 2022-03-01	80.38 2022-03-01	85.12 2022-03-31	5.90	7.81	-2.16
2022 February	20	83.39 2022-02-01	76.35 2022-02-24	82.26 2022-02-01	80.67 2022-02-28	-1.93	1.37	-7.18
2022 January	20	95.63 2022-01-05	79.80 2022-01-27	93.45 2022-01-03	82.94 2022-01-31	-11.25	2.33	-14.61
2021 December	22	94.71 2021-12-16	88.19 2021-12-20	91.95 2021-12-01	93.20 2021-12-31	1.36	3.00	-4.09
2021 November	21	97.87 2021-11-17	88.69 2021-11-30	92.88 2021-11-01	90.93 2021-11-30	-2.10	5.37	-4.51
2021 October	21	98.81 2021-10-28	92.01 2021-10-28	94.90 2021-10-01	93.11 2021-10-29	-1.89	4.12	-3.05
2021 September	21	99.85 2021-09-02	91.08 2021-09-21	98.76 2021-09-01	94.80 2021-09-30	-4.01	1.10	-7.78
2021 August	22	101.40 2021-08-18	96.01 2021-08-04	100.12 2021-08-02	98.94 2021-08-31	-1.18	1.28	-4.11
2021 July	21	101.64 2021-07-01	93.78 2021-07-23	101.64 2021-07-01	100.05 2021-07-30	-1.56	0.00	-7.73
2021 June	22	102.24 2021-06-16	95.04 2021-06-03	96.91 2021-06-01	101.64 2021-06-30	4.88	5.50	-1.93
2021 May	20	97.68 2021-05-07	91.97 2021-05-12	96.79 2021-05-03	96.36 2021-05-28	-0.44	0.92	-4.98
2021 April	21	101.76 2021-04-28	95.10 2021-04-13	96.71 2021-04-01	96.57 2021-04-30	-0.14	5.22	-1.66
2021 March	23	100.67 2021-03-18	92.38 2021-03-03	95.96 2021-03-01	96.10 2021-03-31	0.15	4.91	-3.73
2021 February	19	98.00 2021-02-25	89.21 2021-02-01	89.96 2021-02-01	94.62 2021-02-26	5.18	8.94	-0.83
2021 January	19	98.26 2021-01-07	89.10 2021-01-29	93.94 2021-01-04	90.02 2021-01-29	-4.17	4.60	-5.15
2020 December	22	94.87 2020-12-28	87.49 2020-12-01	89.01 2020-12-01	93.22 2020-12-31	4.73	6.58	-1.71
2020 November	20	89.99 2020-11-27	77.95 2020-11-02	77.95 2020-11-02	88.10 2020-11-30	13.02	15.45	0.00
2020 October	22	82.13 2020-10-29	76.31 2020-10-30	78.25 2020-10-01	77.16 2020-10-30	-1.39	4.96	-2.48
2020 September	21	81.69 2020-09-18	75.51 2020-09-08	78.52 2020-09-01	77.61 2020-09-30	-1.16	4.04	-3.83
2020 August	21	80.00 2020-08-11	70.13 2020-08-03	70.92 2020-08-03	78.75 2020-08-31	11.04	12.80	-1.11
2020 July	22	75.63 2020-07-06	66.11 2020-07-14	74.64 2020-07-01	70.96 2020-07-31	-4.93	1.33	-11.43
2020 June	22	85.01 2020-06-05	69.90 2020-06-26	75.97 2020-06-01	74.64 2020-06-30	-1.75	11.90	-7.99
2020 May	20	77.71 2020-05-28	66.29 2020-05-14	72.00 2020-05-01	75.77 2020-05-29	5.24	7.93	-7.93
2020 April	21	77.68 2020-04-29	63.09 2020-04-03	66.61 2020-04-01	72.38 2020-04-30	8.66	16.62	-5.28
2020 March	22	84.32 2020-03-03	49.96 2020-03-20	81.70 2020-03-02	68.92 2020-03-31	-15.64	3.21	-38.85
2020 February	19	92.36 2020-02-11	79.30 2020-02-28	86.37 2020-02-03	81.27 2020-02-28	-5.90	6.94	-8.19
2020 January	21	102.61 2020-01-06	86.46 2020-01-31	101.36 2020-01-02	86.54 2020-01-31	-14.62	1.23	-14.70
2019 December	21	102.81 2019-12-20	98.00 2019-12-03	99.55 2019-12-02	100.74 2019-12-31	1.20	3.27	-1.56
2019 November	20	100.88 2019-11-26	94.00 2019-11-11	99.60 2019-11-01	99.49 2019-11-29	-0.11	1.29	-5.62
2019 October	23	102.67 2019-10-01	93.98 2019-10-24	102.13 2019-10-01	99.24 2019-10-31	-2.83	0.53	-7.98
2019 September	20	107.70 2019-09-05	101.51 2019-09-30	104.28 2019-09-03	101.56 2019-09-30	-2.61	3.28	-2.66
2019 August	22	113.25 2019-08-01	93.05 2019-08-26	112.54 2019-08-01	105.01 2019-08-30	-6.69	0.63	-17.32
2019 July	22	117.21 2019-07-05	108.70 2019-07-18	115.96 2019-07-01	112.56 2019-07-31	-2.93	1.08	-6.26
2019 June	20	114.42 2019-06-20	103.36 2019-06-03	104.04 2019-06-03	112.63 2019-06-28	8.26	9.98	-0.65
2019 May	22	106.16 2019-05-16	93.37 2019-05-01	95.00 2019-05-01	103.59 2019-05-31	9.04	11.75	-1.72
2019 April	21	91.35 2019-04-30	85.22 2019-04-22	88.09 2019-04-01	90.13 2019-04-30	2.32	3.70	-3.26
2019 March	21	88.64 2019-03-21	84.43 2019-03-08	87.34 2019-03-01	87.60 2019-03-29	0.30	1.49	-3.33
2019 February	19	91.19 2019-02-22	85.50 2019-02-12	89.75 2019-02-01	86.85 2019-02-28	-3.23	1.60	-4.74
2019 January	21	90.34 2019-01-30	70.22 2019-01-03	72.38 2019-01-02	89.69 2019-01-31	23.92	24.81	-2.98
2018 December	19	75.98 2018-12-12	68.58 2018-12-24	72.97 2018-12-03	73.30 2018-12-31	0.45	4.12	-6.02
2018 November	21	76.18 2018-11-07	69.17 2018-11-01	69.49 2018-11-01	72.40 2018-11-30	4.19	9.63	-0.46
2018 October	23	76.91 2018-10-01	67.15 2018-10-25	76.75 2018-10-01	69.16 2018-10-31	-9.89	0.21	-12.51
2018 September	19	78.74 2018-09-21	73.70 2018-09-10	77.77 2018-09-04	76.31 2018-09-28	-1.88	1.25	-5.23
2018 August	23	82.94 2018-08-24	74.92 2018-08-24	79.76 2018-08-01	77.89 2018-08-31	-2.34	3.99	-6.07
2018 July	21	79.78 2018-07-31	75.96 2018-07-24	76.89 2018-07-02	79.76 2018-07-31	3.73	3.76	-1.21
2018 June	21	80.19 2018-06-20	68.77 2018-06-01	69.05 2018-06-01	77.33 2018-06-29	11.99	16.13	-0.41
2018 May	22	70.30 2018-05-14	63.00 2018-05-01	63.72 2018-05-01	68.58 2018-05-31	7.63	10.33	-1.13
2018 April	21	70.50 2018-04-27	61.72 2018-04-02	62.42 2018-04-02	64.02 2018-04-30	2.56	12.94	-1.12
2018 March	21	69.39 2018-03-12	61.51 2018-03-28	63.33 2018-03-01	65.27 2018-03-29	3.06	9.57	-2.87
2018 February	19	66.97 2018-02-01	50.50 2018-02-02	65.84 2018-02-01	63.14 2018-02-28	-4.10	1.72	-23.30
2018 January	21	73.28 2018-01-16	63.42 2018-01-02	64.85 2018-01-02	66.08 2018-01-31	1.90	13.00	-2.21
2017 December	20	87.19 2017-12-04	53.80 2017-12-06	86.64 2017-12-01	64.38 2017-12-29	-25.69	0.63	-37.90
2017 November	21	91.45 2017-11-16	86.31 2017-11-30	88.94 2017-11-01	86.66 2017-11-30	-2.56	2.82	-2.96
2017 October	22	96.64 2017-10-13	83.70 2017-10-27	91.89 2017-10-02	88.38 2017-10-31	-3.82	5.17	-8.91
2017 September	20	92.34 2017-09-29	81.10 2017-09-12	83.62 2017-09-01	91.37 2017-09-29	9.27	10.43	-3.01
2017 August	23	86.14 2017-08-25	77.54 2017-08-21	80.42 2017-08-01	83.06 2017-08-31	3.28	7.11	-3.58
2017 July	20	80.86 2017-07-31	74.96 2017-07-06	75.49 2017-07-03	79.97 2017-07-31	5.93	7.11	-0.70
2017 June	22	82.26 2017-06-02	72.10 2017-06-22	79.52 2017-06-01	75.15 2017-06-30	-5.50	3.45	-9.33
2017 May	22	80.88 2017-05-26	75.11 2017-05-19	77.54 2017-05-01	79.19 2017-05-31	2.13	4.31	-3.13
2017 April	19	78.40 2017-04-27	69.08 2017-04-11	73.04 2017-04-03	77.40 2017-04-28	5.97	7.34	-5.42
2017 March	23	76.61 2017-03-01	70.00 2017-03-22	76.25 2017-03-01	72.99 2017-03-31	-4.28	0.47	-8.20
2017 February	19	79.48 2017-02-16	73.62 2017-02-01	75.20 2017-02-01	75.42 2017-02-28	0.29	5.69	-2.10
2017 January	20	81.55 2017-01-27	69.45 2017-01-20	76.38 2017-01-03	74.67 2017-01-31	-2.24	6.77	-9.07
2016 December	21	78.86 2016-12-09	73.93 2016-12-01	75.64 2016-12-01	76.12 2016-12-30	0.63	4.26	-2.26
2016 November	21	78.48 2016-11-23	66.00 2016-11-09	69.92 2016-11-01	75.70 2016-11-30	8.27	12.24	-5.61
2016 October	21	74.94 2016-10-28	65.00 2016-10-03	65.18 2016-10-03	70.13 2016-10-31	7.59	14.97	-0.28
2016 September	21	68.50 2016-09-06	62.22 2016-09-14	67.35 2016-09-01	65.38 2016-09-30	-2.93	1.71	-7.62
2016 August	23	69.49 2016-08-17	59.47 2016-08-01	59.47 2016-08-01	67.06 2016-08-31	12.76	16.85	0.00
2016 July	20	61.55 2016-07-19	55.76 2016-07-06	58.02 2016-07-01	59.47 2016-07-29	2.50	6.08	-3.90
2016 June	22	58.20 2016-06-30	51.03 2016-06-14	53.02 2016-06-01	58.13 2016-06-30	9.64	9.77	-3.75
2016 May	21	53.38 2016-05-31	48.82 2016-05-19	50.88 2016-05-02	53.28 2016-05-31	4.72	4.91	-4.05
2016 April	21	66.43 2016-04-01	48.76 2016-04-28	65.08 2016-04-01	50.89 2016-04-29	-21.80	2.07	-25.08
2016 March	22	67.11 2016-03-22	59.38 2016-03-01	61.02 2016-03-01	65.49 2016-03-31	7.33	9.98	-2.69
2016 February	20	61.33 2016-02-29	52.50 2016-02-03	54.10 2016-02-01	60.37 2016-02-29	11.59	13.36	-2.96
2016 January	19	88.33 2016-01-06	48.19 2016-01-28	87.22 2016-01-04	54.82 2016-01-29	-37.15	1.27	-44.75
2015 December	22	96.75 2015-12-02	87.79 2015-12-30	93.60 2015-12-01	88.66 2015-12-31	-5.28	3.37	-6.21
2015 November	20	96.57 2015-11-23	82.00 2015-11-13	86.37 2015-11-02	93.63 2015-11-30	8.41	11.81	-5.06
2015 October	22	86.58 2015-10-30	75.60 2015-10-01	76.94 2015-10-01	86.18 2015-10-30	12.01	12.53	-1.74
2015 September	21	79.28 2015-09-21	71.61 2015-09-01	71.61 2015-09-01	76.96 2015-09-30	7.47	10.71	0.00
2015 August	21	73.86 2015-08-31	66.94 2015-08-07	70.23 2015-08-03	73.04 2015-08-31	4.00	5.17	-4.68
2015 July	22	72.60 2015-07-16	67.14 2015-07-28	71.27 2015-07-01	70.18 2015-07-31	-1.53	1.87	-5.79
2015 June	22	74.71 2015-06-18	69.50 2015-06-30	72.50 2015-06-01	70.79 2015-06-30	-2.36	3.05	-4.14
2015 May	20	73.15 2015-05-28	66.03 2015-05-01	67.18 2015-05-01	72.24 2015-05-29	7.53	8.89	-1.71
2015 April	21	76.70 2015-04-22	66.55 2015-04-30	74.00 2015-04-01	67.21 2015-04-30	-9.18	3.65	-10.07
2015 March	22	75.00 2015-03-30	71.61 2015-03-26	72.61 2015-03-02	74.26 2015-03-31	2.27	3.29	-1.38
2015 February	19	73.25 2015-02-26	68.68 2015-02-02	70.39 2015-02-02	72.47 2015-02-27	2.95	4.06	-2.43
2015 January	20	73.88 2015-01-26	66.90 2015-01-15	71.26 2015-01-02	69.98 2015-01-30	-1.80	3.68	-6.12
2014 December	22	74.79 2014-12-10	67.51 2014-12-17	70.41 2014-12-01	70.77 2014-12-31	0.51	6.22	-4.12
2014 November	19	71.96 2014-11-04	67.64 2014-11-20	70.69 2014-11-03	70.57 2014-11-28	-0.17	1.80	-4.31
2014 October	23	71.12 2014-10-31	58.54 2014-10-13	63.48 2014-10-01	70.88 2014-10-31	11.66	12.04	-7.78
2014 September	21	69.36 2014-09-08	62.10 2014-09-25	67.79 2014-09-02	63.48 2014-09-30	-6.36	2.32	-8.39
2014 August	21	70.27 2014-08-27	65.11 2014-08-01	66.41 2014-08-01	69.76 2014-08-29	5.04	5.81	-1.96
2014 July	22	68.99 2014-07-01	63.55 2014-07-17	67.10 2014-07-01	66.30 2014-07-31	-1.19	2.82	-5.29
2014 June	21	67.44 2014-06-23	56.32 2014-06-02	57.18 2014-06-02	66.75 2014-06-30	16.74	17.94	-1.50
2014 May	21	58.45 2014-05-12	54.35 2014-05-07	55.53 2014-05-01	56.95 2014-05-30	2.56	5.26	-2.12
2014 April	21	64.11 2014-04-03	52.68 2014-04-30	60.11 2014-04-01	55.81 2014-04-30	-7.15	6.65	-12.36
2014 March	21	66.78 2014-03-10	58.87 2014-03-28	61.00 2014-03-03	59.86 2014-03-31	-1.87	9.48	-3.49
2014 February	19	63.22 2014-02-19	56.12 2014-02-05	58.02 2014-02-03	61.47 2014-02-28	5.95	8.96	-3.27
2014 January	21	60.00 2014-01-15	51.85 2014-01-02	53.00 2014-01-02	57.93 2014-01-31	9.30	13.21	-2.17
2013 December	21	76.50 2013-12-02	39.00 2013-12-09	76.44 2013-12-02	53.11 2013-12-31	-30.52	0.08	-48.98
2013 November	20	77.45 2013-11-29	72.04 2013-11-01	72.71 2013-11-01	76.70 2013-11-29	5.49	6.52	-0.92
2013 October	23	78.50 2013-10-23	70.02 2013-10-29	74.23 2013-10-01	72.84 2013-10-31	-1.87	5.75	-5.67
2013 September	20	76.25 2013-09-18	71.00 2013-09-06	73.33 2013-09-03	74.38 2013-09-30	1.43	3.98	-3.18
2013 August	22	74.98 2013-08-12	67.57 2013-08-20	71.00 2013-08-01	72.70 2013-08-30	2.39	5.61	-4.83
2013 July	22	71.46 2013-07-23	63.20 2013-07-02	64.39 2013-07-01	70.39 2013-07-31	9.32	10.98	-1.85
2013 June	20	67.50 2013-06-21	53.11 2013-06-06	57.93 2013-06-03	64.42 2013-06-28	11.20	16.52	-8.32
2013 May	22	66.36 2013-05-17	51.31 2013-05-22	57.68 2013-05-01	57.84 2013-05-31	0.28	15.05	-11.04
2013 April	22	62.80 2013-04-01	48.10 2013-04-24	62.43 2013-04-01	57.30 2013-04-30	-8.22	0.59	-22.95
2013 March	20	66.18 2013-03-25	56.81 2013-03-01	57.07 2013-03-01	62.29 2013-03-28	9.15	15.96	-0.46
2013 February	19	57.90 2013-02-28	54.00 2013-02-01	54.50 2013-02-01	57.63 2013-02-28	5.74	6.24	-0.92
2013 January	21	72.02 2013-01-23	53.14 2013-01-31	65.66 2013-01-02	54.39 2013-01-31	-17.16	9.69	-19.07
2012 December	20	66.61 2012-12-21	58.06 2012-12-03	61.51 2012-12-03	64.04 2012-12-31	4.11	8.29	-5.61
2012 November	21	80.94 2012-11-06	48.51 2012-11-15	79.08 2012-11-01	61.28 2012-11-30	-22.51	2.35	-38.66
2012 October	21	81.23 2012-10-26	74.39 2012-10-04	78.55 2012-10-01	79.25 2012-10-31	0.89	3.41	-5.30
2012 September	19	78.88 2012-09-27	73.00 2012-09-04	74.27 2012-09-04	77.84 2012-09-28	4.81	6.21	-1.71
2012 August	23	75.00 2012-08-15	62.50 2012-08-02	65.10 2012-08-01	74.10 2012-08-31	13.82	15.21	-3.99
2012 July	21	65.69 2012-07-27	61.01 2012-07-12	63.88 2012-07-02	64.54 2012-07-31	1.03	2.83	-4.49
2012 June	21	67.38 2012-06-08	59.64 2012-06-28	62.56 2012-06-01	63.34 2012-06-29	1.25	7.70	-4.67
2012 May	22	67.89 2012-05-01	62.57 2012-05-31	67.10 2012-05-01	63.82 2012-05-31	-4.89	1.18	-6.75
2012 April	20	68.00 2012-04-27	57.00 2012-04-10	61.26 2012-04-02	66.86 2012-04-30	9.14	11.00	-6.95
2012 March	22	64.08 2012-03-26	57.42 2012-03-01	59.51 2012-03-01	61.30 2012-03-30	3.01	7.68	-3.51
2012 February	20	60.33 2012-02-28	51.99 2012-02-10	53.93 2012-02-01	59.00 2012-02-29	9.40	11.87	-3.60
2012 January	20	57.51 2012-01-25	48.27 2012-01-04	50.00 2012-01-03	53.73 2012-01-31	7.46	15.02	-3.46
2011 December	21	49.89 2011-12-29	44.90 2011-12-14	47.49 2011-12-01	48.78 2011-12-30	2.72	5.05	-5.45
2011 November	21	47.83 2011-11-30	41.04 2011-11-01	41.51 2011-11-01	47.81 2011-11-30	15.18	15.23	-1.13
2011 October	21	45.57 2011-10-27	31.00 2011-10-04	33.55 2011-10-03	44.30 2011-10-31	32.04	35.83	-7.60
2011 September	21	39.69 2011-09-01	32.46 2011-09-23	38.81 2011-09-01	33.52 2011-09-30	-13.63	2.27	-16.36
2011 August	23	42.40 2011-08-01	31.92 2011-08-09	42.32 2011-08-01	38.88 2011-08-31	-8.13	0.19	-24.57
2011 July	20	45.28 2011-07-22	39.91 2011-07-15	43.09 2011-07-01	41.29 2011-07-29	-4.18	5.08	-7.38
2011 June	22	43.18 2011-06-30	38.04 2011-06-10	39.95 2011-06-01	43.00 2011-06-30	7.63	8.09	-4.78
2011 May	21	40.65 2011-05-12	35.75 2011-05-05	38.10 2011-05-02	39.98 2011-05-31	4.93	6.69	-6.17
2011 April	20	39.48 2011-04-05	34.08 2011-04-19	37.67 2011-04-01	38.39 2011-04-29	1.91	4.80	-9.53
2011 March	23	39.09 2011-03-07	35.60 2011-03-18	37.57 2011-03-01	37.53 2011-03-31	-0.11	4.05	-5.24
2011 February	19	39.99 2011-02-15	37.03 2011-02-25	37.99 2011-02-01	37.62 2011-02-28	-0.97	5.26	-2.53
2011 January	20	38.40 2011-01-27	33.33 2011-01-20	36.49 2011-01-03	37.99 2011-01-31	4.11	5.23	-8.66
2010 December	22	37.37 2010-12-28	32.65 2010-12-02	35.22 2010-12-01	36.36 2010-12-31	3.24	6.10	-7.30
2010 November	21	38.98 2010-11-01	34.20 2010-11-30	36.85 2010-11-01	34.87 2010-11-30	-5.37	5.78	-7.19
2010 October	21	36.84 2010-10-05	34.22 2010-10-19	36.65 2010-10-01	36.00 2010-10-29	-1.77	0.52	-6.63
2010 September	21	36.70 2010-09-30	29.70 2010-09-01	29.76 2010-09-01	36.32 2010-09-30	22.04	23.32	-0.20
2010 August	22	29.95 2010-08-26	26.01 2010-08-12	28.11 2010-08-02	29.58 2010-08-31	5.23	6.55	-7.47
2010 July	21	29.25 2010-07-29	25.26 2010-07-06	27.94 2010-07-01	27.79 2010-07-30	-0.54	4.69	-9.59
2010 June	22	30.43 2010-06-28	25.40 2010-06-02	26.17 2010-06-01	27.77 2010-06-30	6.11	16.28	-2.94
2010 May	20	26.71 2010-05-28	22.80 2010-05-20	26.02 2010-05-03	26.21 2010-05-28	0.73	2.65	-12.38
2010 April	21	29.99 2010-04-23	25.64 2010-04-28	28.09 2010-04-01	26.04 2010-04-30	-7.30	6.76	-8.72
2010 March	23	31.75 2010-03-09	27.91 2010-03-29	31.00 2010-03-01	28.08 2010-03-31	-9.42	2.42	-9.97
2010 February	19	31.13 2010-02-26	25.21 2010-02-04	26.51 2010-02-01	30.84 2010-02-26	16.33	17.43	-4.90
2010 January	19	32.58 2010-01-11	26.47 2010-01-29	28.00 2010-01-04	26.47 2010-01-29	-5.46	16.36	-5.46
2009 December	22	28.49 2009-12-30	20.01 2009-12-02	20.52 2009-12-01	27.28 2009-12-31	32.94	38.84	-2.49
2009 November	20	20.67 2009-11-25	18.80 2009-11-19	20.00 2009-11-02	20.43 2009-11-30	2.15	3.35	-6.00
2009 October	22	20.10 2009-10-28	17.03 2009-10-22	18.32 2009-10-01	19.63 2009-10-30	7.15	9.72	-7.04
2009 September	21	18.72 2009-09-29	16.31 2009-09-08	16.75 2009-09-01	18.29 2009-09-30	9.19	11.76	-2.63
2009 August	21	20.69 2009-08-21	16.70 2009-08-31	19.87 2009-08-03	16.87 2009-08-31	-15.10	4.13	-15.95
2009 July	22	21.23 2009-07-01	18.30 2009-07-13	20.95 2009-07-01	19.80 2009-07-31	-5.49	1.34	-12.65
2009 June	22	21.13 2009-06-30	16.58 2009-06-15	18.55 2009-06-01	20.85 2009-06-30	12.40	13.91	-10.62
2009 May	20	19.48 2009-05-08	17.20 2009-05-21	18.63 2009-05-01	18.40 2009-05-29	-1.23	4.56	-7.68
2009 April	21	19.04 2009-04-30	14.93 2009-04-01	14.99 2009-04-01	18.75 2009-04-30	25.08	27.02	-0.40
2009 March	22	17.55 2009-03-17	13.86 2009-03-09	15.59 2009-03-02	15.26 2009-03-31	-2.12	12.57	-11.10
2009 February	19	18.38 2009-02-09	13.95 2009-02-02	14.54 2009-02-02	15.80 2009-02-27	8.67	26.41	-4.06
2009 January	20	14.93 2009-01-29	11.01 2009-01-23	13.84 2009-01-02	14.63 2009-01-30	5.71	7.88	-20.45
2008 December	22	13.90 2008-12-31	11.68 2008-12-03	13.60 2008-12-01	13.85 2008-12-31	1.84	2.21	-14.12
2008 November	19	13.88 2008-11-28	10.15 2008-11-21	11.52 2008-11-03	13.88 2008-11-28	20.49	20.49	-11.89
2008 October	23	23.57 2008-10-01	10.70 2008-10-31	23.29 2008-10-01	11.50 2008-10-31	-50.62	1.20	-54.06
2008 September	21	25.00 2008-09-19	22.06 2008-09-04	23.45 2008-09-02	23.51 2008-09-30	0.26	6.61	-5.93
2008 August	21	25.56 2008-08-18	21.06 2008-08-01	21.15 2008-08-01	23.21 2008-08-29	9.74	20.85	-0.43
2008 July	22	21.76 2008-07-23	19.95 2008-07-03	21.12 2008-07-01	21.07 2008-07-31	-0.24	3.03	-5.54
2008 June	21	25.29 2008-06-13	20.81 2008-06-30	25.15 2008-06-02	21.42 2008-06-30	-14.83	0.56	-17.26
2008 May	21	26.16 2008-05-20	23.35 2008-05-07	24.70 2008-05-01	25.21 2008-05-30	2.06	5.91	-5.47
2008 April	22	24.62 2008-04-04	22.13 2008-04-15	23.53 2008-04-01	24.45 2008-04-30	3.91	4.63	-5.95
2008 March	20	23.57 2008-03-28	20.46 2008-03-07	21.12 2008-03-03	23.02 2008-03-31	9.00	11.60	-3.13
2008 February	20	26.51 2008-02-05	21.10 2008-02-29	23.47 2008-02-01	21.15 2008-02-29	-9.88	12.95	-10.10
2008 January	21	26.37 2008-01-02	21.31 2008-01-23	26.37 2008-01-02	23.33 2008-01-31	-11.53	0.00	-19.19
2007 December	20	27.47 2007-12-21	23.90 2007-12-13	24.75 2007-12-03	26.47 2007-12-31	6.95	10.99	-3.43
2007 November	21	26.13 2007-11-06	23.60 2007-11-05	24.69 2007-11-01	24.79 2007-11-30	0.41	5.83	-4.41
2007 October	23	25.24 2007-10-31	22.38 2007-10-01	22.38 2007-10-01	25.03 2007-10-31	11.84	12.78	0.00
2007 September	19	25.75 2007-09-04	19.64 2007-09-18	25.08 2007-09-04	22.51 2007-09-28	-10.25	2.67	-21.69
2007 August	23	27.82 2007-08-08	23.46 2007-08-07	24.59 2007-08-01	24.91 2007-08-31	1.30	13.14	-4.60
2007 July	21	28.57 2007-07-12	24.14 2007-07-30	27.50 2007-07-02	24.76 2007-07-31	-9.96	3.89	-12.22
2007 June	21	28.83 2007-06-05	26.58 2007-06-26	26.98 2007-06-01	27.35 2007-06-29	1.37	6.86	-1.48
2007 May	22	29.80 2007-05-09	25.56 2007-05-07	26.40 2007-05-01	26.77 2007-05-31	1.40	12.88	-3.18
2007 April	20	27.43 2007-04-17	26.05 2007-04-09	26.46 2007-04-02	26.41 2007-04-30	-0.19	3.67	-1.55
2007 March	22	26.44 2007-03-30	23.60 2007-03-14	24.60 2007-03-01	26.44 2007-03-30	7.48	7.48	-4.07
2007 February	19	27.97 2007-02-26	23.46 2007-02-01	24.00 2007-02-01	25.00 2007-02-28	4.17	16.54	-2.25
2007 January	20	24.17 2007-01-31	20.09 2007-01-03	21.17 2007-01-03	23.98 2007-01-31	13.27	14.17	-5.10
2006 December	20	21.27 2006-12-29	18.53 2006-12-07	18.98 2006-12-01	20.93 2006-12-29	10.27	12.07	-2.37
2006 November	21	20.98 2006-11-01	18.98 2006-11-30	20.53 2006-11-01	18.99 2006-11-30	-7.50	2.19	-7.55
2006 October	22	21.74 2006-10-26	19.36 2006-10-03	19.63 2006-10-02	20.70 2006-10-31	5.45	10.75	-1.38
2006 September	20	19.89 2006-09-11	17.48 2006-09-15	19.76 2006-09-01	19.60 2006-09-29	-0.81	0.66	-11.54
2006 August	23	19.96 2006-08-31	17.48 2006-08-09	17.98 2006-08-01	19.69 2006-08-31	9.51	11.01	-2.78
2006 July	20	18.54 2006-07-06	17.01 2006-07-21	17.64 2006-07-03	17.99 2006-07-31	1.98	5.10	-3.57
2006 June	22	20.58 2006-06-05	16.60 2006-06-27	19.94 2006-06-01	17.77 2006-06-30	-10.88	3.21	-16.75
2006 May	22	20.95 2006-05-16	17.65 2006-05-15	19.06 2006-05-01	19.91 2006-05-31	4.46	9.92	-7.40
2006 April	19	21.38 2006-04-03	17.86 2006-04-28	21.25 2006-04-03	19.06 2006-04-28	-10.31	0.61	-15.95
2006 March	23	23.34 2006-03-20	20.70 2006-03-31	20.86 2006-03-01	21.13 2006-03-31	1.29	11.89	-0.77
2006 February	19	22.49 2006-02-09	20.02 2006-02-10	21.90 2006-02-01	20.75 2006-02-28	-5.25	2.69	-8.58
2006 January	20	22.12 2006-01-31	18.29 2006-01-03	18.39 2006-01-03	21.96 2006-01-31	19.41	20.28	-0.54
2005 December	21	19.34 2005-12-13	17.86 2005-12-28	18.80 2005-12-01	18.39 2005-12-30	-2.18	2.87	-5.00
2005 November	21	18.90 2005-11-30	15.69 2005-11-02	16.49 2005-11-01	18.83 2005-11-30	14.19	14.61	-4.85
2005 October	21	17.37 2005-10-18	14.60 2005-10-12	15.88 2005-10-03	16.60 2005-10-31	4.53	9.38	-8.06
2005 September	21	17.50 2005-09-12	14.41 2005-09-19	16.80 2005-09-01	15.80 2005-09-30	-5.95	4.17	-14.23
2005 August	23	18.14 2005-08-01	15.60 2005-08-23	17.99 2005-08-01	16.67 2005-08-31	-7.34	0.83	-13.29
2005 July	20	18.44 2005-07-26	15.58 2005-07-01	15.91 2005-07-01	17.85 2005-07-29	12.19	15.90	-2.07
2005 June	22	15.98 2005-06-17	14.73 2005-06-01	14.80 2005-06-01	15.79 2005-06-30	6.69	7.97	-0.47
2005 May	21	15.37 2005-05-27	13.80 2005-05-10	14.25 2005-05-02	14.90 2005-05-31	4.56	7.86	-3.16
2005 April	21	17.78 2005-04-07	14.00 2005-04-29	17.42 2005-04-01	14.20 2005-04-29	-18.48	2.07	-19.63
2005 March	22	18.38 2005-03-28	16.76 2005-03-04	16.95 2005-03-01	17.51 2005-03-31	3.30	8.44	-1.12
2005 February	19	17.32 2005-02-25	16.08 2005-02-11	16.47 2005-02-01	16.98 2005-02-28	3.10	5.16	-2.37
2005 January	20	22.70 2005-01-03	16.06 2005-01-31	22.70 2005-01-03	16.34 2005-01-31	-28.02	0.00	-29.25
2004 December	22	23.40 2004-12-02	20.81 2004-12-20	21.97 2004-12-01	22.71 2004-12-31	3.37	6.51	-5.28
2004 November	21	22.35 2004-11-30	17.65 2004-11-01	17.87 2004-11-01	21.72 2004-11-30	21.54	25.07	-1.23
2004 October	21	17.41 2004-10-29	15.50 2004-10-19	16.23 2004-10-01	17.41 2004-10-29	7.27	7.27	-4.50
2004 September	21	17.22 2004-09-13	14.54 2004-09-01	14.68 2004-09-01	16.10 2004-09-30	9.67	17.30	-0.95
2004 August	22	19.66 2004-08-03	14.41 2004-08-30	18.67 2004-08-02	14.56 2004-08-31	-22.01	5.30	-22.82
2004 July	21	19.97 2004-07-01	16.27 2004-07-21	19.83 2004-07-01	18.63 2004-07-30	-6.05	0.71	-17.95
2004 June	21	22.66 2004-06-01	18.03 2004-06-22	22.34 2004-06-01	19.93 2004-06-30	-10.79	1.43	-19.29
2004 May	20	23.48 2004-05-03	20.06 2004-05-21	23.01 2004-05-03	22.33 2004-05-28	-2.96	2.04	-12.82
2004 April	21	25.30 2004-04-08	19.86 2004-04-01	19.95 2004-04-01	22.75 2004-04-30	14.04	26.82	-0.45
2004 March	23	21.36 2004-03-15	17.18 2004-03-10	19.50 2004-03-01	20.00 2004-03-31	2.56	9.54	-11.90
2004 February	19	21.25 2004-02-02	18.90 2004-02-24	20.61 2004-02-02	19.54 2004-02-27	-5.19	3.11	-8.30
2004 January	20	23.17 2004-01-21	18.76 2004-01-06	19.45 2004-01-02	20.62 2004-01-30	6.02	19.13	-3.55
2003 December	22	19.92 2003-12-30	17.80 2003-12-11	18.92 2003-12-01	19.21 2003-12-31	1.53	5.29	-5.92
2003 November	19	19.22 2003-11-04	17.58 2003-11-17	18.55 2003-11-03	18.58 2003-11-28	0.16	3.61	-5.23
2003 October	23	19.60 2003-10-15	17.06 2003-10-30	17.35 2003-10-01	18.39 2003-10-31	5.99	12.97	-1.67
2003 September	21	18.40 2003-09-24	16.00 2003-09-02	16.24 2003-09-02	17.30 2003-09-30	6.53	13.30	-1.48
2003 August	21	16.72 2003-08-14	13.76 2003-08-21	15.48 2003-08-01	15.32 2003-08-29	-1.03	8.01	-11.11
2003 July	22	16.66 2003-07-07	13.82 2003-07-18	15.82 2003-07-01	15.36 2003-07-31	-2.91	5.31	-12.64
2003 June	21	16.99 2003-06-19	14.30 2003-06-05	15.49 2003-06-02	15.70 2003-06-30	1.36	9.68	-7.68
2003 May	21	16.70 2003-05-05	13.72 2003-05-07	15.18 2003-05-01	15.48 2003-05-30	1.98	10.01	-9.62
2003 April	21	16.91 2003-04-07	14.71 2003-04-29	15.80 2003-04-01	15.14 2003-04-30	-4.18	7.03	-6.90
2003 March	21	17.13 2003-03-03	14.32 2003-03-12	16.99 2003-03-03	15.81 2003-03-31	-6.95	0.82	-15.72
2003 February	19	19.76 2003-02-03	15.75 2003-02-26	19.40 2003-02-03	17.00 2003-02-28	-12.37	1.86	-18.81
2003 January	21	19.65 2003-01-31	16.25 2003-01-09	16.99 2003-01-02	19.39 2003-01-31	14.13	15.66	-4.36
2002 December	21	17.88 2002-12-02	15.35 2002-12-10	17.35 2002-12-02	16.98 2002-12-31	-2.13	3.05	-11.53
2002 November	20	17.66 2002-11-29	15.25 2002-11-19	15.70 2002-11-01	17.30 2002-11-29	10.19	12.48	-2.87
2002 October	23	18.65 2002-10-15	15.50 2002-10-22	17.50 2002-10-01	15.99 2002-10-31	-8.63	6.57	-11.43
2002 September	20	20.75 2002-09-16	15.65 2002-09-18	17.89 2002-09-03	17.30 2002-09-30	-3.30	15.99	-12.52
2002 August	22	20.19 2002-08-22	12.57 2002-08-02	15.25 2002-08-01	17.59 2002-08-30	15.34	32.39	-17.57
2002 July	22	19.80 2002-07-01	13.35 2002-07-25	19.79 2002-07-01	15.02 2002-07-31	-24.10	0.05	-32.54
2002 June	20	21.45 2002-06-13	18.40 2002-06-18	20.60 2002-06-03	19.83 2002-06-28	-3.74	4.13	-10.68
2002 May	22	21.95 2002-05-23	17.86 2002-05-02	19.75 2002-05-01	20.72 2002-05-31	4.91	11.14	-9.57
2002 April	22	25.64 2002-04-02	17.15 2002-04-25	24.90 2002-04-01	19.98 2002-04-30	-19.76	2.97	-31.12
2002 March	20	28.97 2002-03-13	20.70 2002-03-01	21.09 2002-03-01	25.20 2002-03-28	19.49	37.36	-1.85
2002 February	19	27.75 2002-02-05	20.66 2002-02-28	25.39 2002-02-01	21.00 2002-02-28	-17.29	9.29	-18.63
2002 January	21	25.32 2002-01-31	16.50 2002-01-10	17.15 2002-01-02	25.17 2002-01-31	46.76	47.64	-3.79
2001 December	20	23.46 2001-12-03	14.15 2001-12-21	18.48 2001-12-03	18.24 2001-12-31	-1.30	26.95	-23.43
2001 November	21	19.00 2001-11-30	11.77 2001-11-14	15.60 2001-11-01	18.57 2001-11-30	19.04	21.79	-24.55
2001 October	23	16.55 2001-10-29	7.39 2001-10-04	8.00 2001-10-01	15.70 2001-10-31	96.25	106.88	-7.63
2001 September	15	10.00 2001-09-17	3.85 2001-09-06	4.00 2001-09-04	7.91 2001-09-28	97.75	150.00	-3.75
2001 August	23	4.38 2001-08-31	3.06 2001-08-01	3.16 2001-08-01	4.25 2001-08-31	34.49	38.61	-3.16
2001 July	21	3.90 2001-07-03	3.06 2001-07-26	3.85 2001-07-02	3.21 2001-07-31	-16.62	1.30	-20.52
2001 June	21	4.22 2001-06-13	3.70 2001-06-27	3.83 2001-06-01	3.72 2001-06-29	-2.87	10.18	-3.39
2001 May	22	4.25 2001-05-07	3.55 2001-05-23	4.25 2001-05-01	4.10 2001-05-31	-3.53	0.00	-16.47
2001 April	20	4.49 2001-04-27	2.65 2001-04-09	3.25 2001-04-02	4.25 2001-04-30	30.77	38.15	-18.46
2001 March	22	4.39 2001-03-08	2.97 2001-03-30	4.27 2001-03-01	3.19 2001-03-30	-25.29	2.81	-30.44
2001 February	19	5.75 2001-02-01	4.19 2001-02-28	5.48 2001-02-01	4.25 2001-02-28	-22.45	4.93	-23.54
2001 January	21	6.63 2001-01-16	4.75 2001-01-03	5.75 2001-01-02	5.44 2001-01-31	-5.39	15.30	-17.39
2000 December	20	7.00 2000-12-28	3.81 2000-12-28	5.06 2000-12-01	6.13 2000-12-29	21.15	38.34	-24.70
2000 November	21	7.63 2000-11-01	4.81 2000-11-24	7.44 2000-11-01	5.13 2000-11-30	-31.05	2.55	-35.35
2000 October	22	10.81 2000-10-03	6.38 2000-10-30	10.50 2000-10-02	7.94 2000-10-31	-24.38	2.95	-39.24
2000 September	20	14.00 2000-09-05	10.13 2000-09-27	13.50 2000-09-01	10.50 2000-09-29	-22.22	3.70	-24.96
2000 August	23	15.88 2000-08-30	6.88 2000-08-08	7.48 2000-08-01	13.44 2000-08-31	79.68	112.30	-8.02
2000 July	20	10.94 2000-07-17	7.06 2000-07-06	7.98 2000-07-03	7.50 2000-07-31	-6.02	37.09	-11.53
2000 June	22	9.00 2000-06-14	5.88 2000-06-01	6.00 2000-06-01	7.97 2000-06-30	32.83	50.00	-2.00
2000 May	22	9.75 2000-05-01	5.50 2000-05-26	9.25 2000-05-01	6.00 2000-05-31	-35.14	5.41	-40.54
2000 April	19	14.25 2000-04-03	4.25 2000-04-17	14.25 2000-04-03	9.31 2000-04-28	-34.67	0.00	-70.18
2000 March	23	28.44 2000-03-17	10.44 2000-03-16	14.09 2000-03-01	14.75 2000-03-31	4.68	101.85	-25.90
2000 February	20	15.78 2000-02-23	7.00 2000-02-07	9.13 2000-02-01	14.06 2000-02-29	54.00	72.84	-23.33
2000 January	20	11.19 2000-01-31	4.50 2000-01-10	5.20 2000-01-03	9.75 2000-01-31	87.50	115.19	-13.46
1999 December	22	5.63 1999-12-29	4.25 1999-12-08	4.50 1999-12-01	5.50 1999-12-31	22.22	25.11	-5.56
1999 November	21	4.53 1999-11-30	3.13 1999-11-08	3.19 1999-11-01	4.31 1999-11-30	35.11	42.01	-1.88
1999 October	21	3.88 1999-10-01	2.94 1999-10-07	3.88 1999-10-01	3.25 1999-10-29	-16.24	0.00	-24.23
1999 September	21	5.13 1999-09-28	3.44 1999-09-30	4.50 1999-09-01	3.75 1999-09-30	-16.67	14.00	-23.56
1999 August	22	5.22 1999-08-03	4.13 1999-08-27	5.09 1999-08-02	4.50 1999-08-31	-11.59	2.55	-18.86
1999 July	21	5.75 1999-07-21	4.25 1999-07-27	5.00 1999-07-01	5.00 1999-07-30	0.00	15.00	-15.00
1999 June	22	5.94 1999-06-23	4.88 1999-06-21	5.00 1999-06-01	5.00 1999-06-30	0.00	18.80	-2.40
1999 May	20	6.13 1999-05-24	4.63 1999-05-03	4.81 1999-05-03	5.38 1999-05-28	11.85	27.44	-3.74
1999 April	21	5.50 1999-04-22	4.50 1999-04-27	5.00 1999-04-01	4.69 1999-04-30	-6.20	10.00	-10.00
1999 March	23	8.63 1999-03-02	4.75 1999-03-19	7.88 1999-03-01	5.19 1999-03-31	-34.14	9.52	-39.72
1999 February	19	10.50 1999-02-01	6.50 1999-02-25	10.13 1999-02-01	7.25 1999-02-26	-28.43	3.65	-35.83
1999 January	19	12.13 1999-01-07	8.81 1999-01-14	9.63 1999-01-04	10.31 1999-01-29	7.06	25.96	-8.52
1998 December	22	8.75 1998-12-31	6.50 1998-12-10	8.00 1998-12-01	8.63 1998-12-31	7.88	9.38	-18.75
1998 November	20	8.25 1998-11-30	6.38 1998-11-05	7.56 1998-11-02	8.00 1998-11-30	5.82	9.13	-15.61
1998 October	22	7.88 1998-10-02	4.75 1998-10-08	7.25 1998-10-01	6.88 1998-10-30	-5.10	8.69	-34.48
1998 September	21	9.25 1998-09-08	7.13 1998-09-30	8.88 1998-09-01	7.63 1998-09-30	-14.08	4.17	-19.71
1998 August	21	10.13 1998-08-26	8.75 1998-08-07	10.00 1998-08-03	9.00 1998-08-31	-10.00	1.30	-12.50
1998 July	22	11.63 1998-07-22	9.75 1998-07-31	9.88 1998-07-01	10.13 1998-07-31	2.53	17.71	-1.32
1998 June	22	11.00 1998-06-09	9.75 1998-06-25	10.13 1998-06-01	10.00 1998-06-30	-1.28	8.59	-3.75
1998 May	20	12.00 1998-05-07	9.25 1998-05-27	11.38 1998-05-01	10.00 1998-05-29	-12.13	5.45	-18.72
1998 April	21	12.50 1998-04-30	11.19 1998-04-17	11.56 1998-04-01	11.50 1998-04-30	-0.52	8.13	-3.20
1998 March	22	15.00 1998-03-02	11.13 1998-03-31	15.00 1998-03-02	11.63 1998-03-31	-22.47	0.00	-25.80
1998 February	19	15.81 1998-02-25	14.13 1998-02-19	14.63 1998-02-02	15.25 1998-02-27	4.24	8.07	-3.42
1998 January	20	16.00 1998-01-29	12.00 1998-01-22	12.50 1998-01-02	15.00 1998-01-30	20.00	28.00	-4.00
1997 December	22	13.63 1997-12-04	10.88 1997-12-16	13.25 1997-12-01	12.25 1997-12-31	-7.55	2.87	-17.89
1997 November	19	15.63 1997-11-10	12.88 1997-11-26	13.63 1997-11-03	13.00 1997-11-28	-4.62	14.67	-5.50
1997 October	22	16.00 1997-10-08	11.75 1997-10-28	14.25 1997-10-02	13.00 1997-10-31	-8.77	12.28	-17.54

OSIS Dividends

This table shows historical dividends paid by OSIS.

There are no OSIS dividends to display.

OSIS Stock Splits

This table shows OSIS stock splits.

There are no OSIS stock splits to display.

OSIS Basic Information

Ticker, symbol:

OSIS
Full title:

OSI Systems Inc
First trading day:

1997-10-02
Last trading day:

2023-02-23
Total trading days:

6,392
Last close price:

93.95 (+1.00%)
Market cap:

1.69B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Semiconductors
OSIS CEO:

Mr. Deepak Chopra
Full-time employees:

6,758
Address:

12525 Chadron Ave
Hawthorne
CALIFORNIA
90250
Description:

OSI Systems, Inc. designs, manufactures, and sells electronic systems and components worldwide. It operates through three segments: Security, Healthcare, and Optoelectronics and Manufacturing. The Security segment offers baggage and parcel inspection, cargo and vehicle inspection, hold baggage and people screening, radiation detection, and explosive and narcotics trace detection systems under the Rapiscan Systems and AS&E names. It also provides site design, installation, training, and technical support services; and security screening solutions under the S2 name. The Healthcare segment offers patient monitoring and diagnostic cardiology systems, and related supplies and accessories under the Spacelabs name for use in critical care, emergency, and perioperative areas within hospitals, physicians' offices, medical clinics, and ambulatory surgery centers. The Optoelectronics and Manufacturing segment provides optoelectronic devices under the OSI Optoelectronics, OSI LaserDiode, OSI Laserscan, Semicoa, and Advanced Photonix names for the aerospace and defense, avionics, medical imaging and diagnostics, biochemistry analysis, pharmaceutical, nanotechnology, telecommunications, construction, and homeland security markets. It also offers electronics manufacturing services to original equipment manufacturers and end users for medical, automotive, defense, aerospace, industrial, and consumer applications under the OSI Electronics, APlus Products, Altaflex, and PFC names; and LCD displays for medical, industrial, and consumer electronics applications, as well as flex circuits for OEM customers. This segment offers laser-based remote sensing devices to detect and classify vehicles in toll and traffic management systems under the OSI Laserscan and Autosense names; and solid-state laser products for aerospace, defense, telecommunication, and medical applications under the OSI LaserDiode name. The company was founded in 1987 and is headquartered in Hawthorne, California.
Website:

https://www.osi-systems.com/
Phone number:

13109780516

Best intraday sessions of OSIS

This table shows top 100 best intraday sessions of OSIS.

Position	Date	Percentage
1	2000-12-28	72.41
2	2000-03-17	61.69
3	2000-04-17	36.22
4	2000-01-31	30.00
5	2000-01-21	24.52
6	2000-07-14	23.24
7	2013-04-24	21.99
8	2000-02-22	21.05
9	1999-10-11	19.81
10	2000-03-09	19.58
11	2000-08-28	19.04
12	1998-01-29	18.52
13	2001-10-08	16.79
14	2001-10-16	16.45
15	2000-04-28	16.38
16	1998-10-15	16.00
17	2001-12-07	15.57
18	2002-04-25	15.56
19	2000-10-31	15.41
20	2000-08-14	15.28
21	2001-12-26	14.70
22	2001-10-12	14.62
23	1999-05-20	14.62
24	2000-03-30	14.36
25	2001-11-20	14.19
26	2001-04-23	14.09
27	1998-10-27	14.08
28	2008-11-26	14.04
29	2001-09-28	13.98
30	2001-10-05	13.78
31	2000-10-20	13.78
32	2000-08-29	13.46
33	2013-06-21	13.31
34	1999-11-29	12.89
35	1999-12-08	12.79
36	2001-09-20	12.73
37	2000-04-18	12.70
38	2000-06-01	12.50
39	1999-12-29	12.09
40	2008-11-13	11.88
41	1998-12-18	11.77
42	2013-05-20	11.45
43	2001-11-14	11.45
44	2002-01-31	11.37
45	1998-12-31	11.35
46	2011-10-04	11.30
47	1999-04-19	11.11
48	2001-04-09	11.11
49	2002-01-24	11.06
50	2004-04-07	10.66
51	2005-11-04	10.64
52	2009-05-26	10.49
53	2012-02-27	10.45
54	2001-10-22	10.42
55	2001-05-02	10.37
56	2000-06-21	10.34
57	2000-02-28	10.31
58	2000-08-01	10.29
59	2002-01-14	10.28
60	2000-03-31	10.24
61	2012-11-16	10.24
62	1998-01-12	10.00
63	2001-11-30	9.88
64	1998-08-06	9.80
65	2008-11-24	9.62
66	2009-02-17	9.48
67	2000-04-19	9.44
68	2009-03-12	9.40
69	1998-10-12	9.29
70	2000-08-30	9.15
71	2001-04-05	9.09
72	2008-11-25	9.07
73	2010-08-25	8.95
74	2007-11-06	8.93
75	2001-01-04	8.80
76	2000-06-07	8.69
77	2002-01-17	8.57
78	2009-02-11	8.56
79	2000-02-18	8.42
80	1999-11-24	8.40
81	2000-02-23	8.19
82	2000-01-25	8.16
83	2020-03-23	8.15
84	2004-07-22	8.12
85	2000-10-05	8.09
86	2001-08-15	8.07
87	2017-04-27	8.03
88	2000-01-27	8.00
89	1999-05-21	8.00
90	2005-10-17	7.94
91	2009-03-10	7.86
92	2012-08-09	7.81
93	2008-12-31	7.78
94	2009-01-21	7.78
95	2001-11-01	7.76
96	2007-08-08	7.70
97	2016-06-21	7.70
98	1999-11-02	7.69
99	2001-08-17	7.69
100	2011-08-23	7.68

Worst intraday sessions of OSIS

This table shows the worst 100 intraday sessions of OSIS.

Position	Date	Percentage
1	2017-12-06	-29.03
2	2013-12-09	-27.76
3	2012-11-15	-27.07
4	2001-09-17	-27.01
5	2001-12-18	-19.37
6	2000-04-04	-19.14
7	2008-10-30	-19.07
8	1999-03-19	-18.67
9	2000-04-13	-17.90
10	2000-04-12	-16.97
11	1998-10-08	-16.52
12	1998-10-07	-15.70
13	1999-02-04	-15.69
14	2000-04-10	-15.32
15	1999-01-14	-15.13
16	2000-10-03	-14.43
17	2007-09-05	-14.33
18	2002-04-24	-13.26
19	2000-03-15	-13.21
20	1999-09-29	-13.05
21	2013-05-21	-13.05
22	2001-09-25	-12.94
23	2020-03-20	-12.89
24	2000-04-03	-12.28
25	2008-12-01	-12.06
26	2002-02-05	-12.04
27	2000-06-15	-11.76
28	1999-09-30	-11.76
29	1999-10-12	-11.73
30	2001-09-18	-11.68
31	2001-05-01	-11.53
32	2000-03-29	-11.48
33	2000-05-03	-11.43
34	2002-03-13	-11.36
35	2001-12-21	-11.31
36	2000-12-15	-11.20
37	2000-09-11	-11.17
38	2003-05-05	-11.14
39	2000-10-12	-11.06
40	2001-10-09	-11.06
41	2000-01-04	-10.59
42	2001-04-04	-10.51
43	2016-01-28	-10.51
44	2001-12-11	-10.51
45	2000-07-17	-10.39
46	2004-07-21	-10.35
47	1999-10-05	-10.34
48	2000-02-24	-10.33
49	1999-08-09	-10.25
50	2000-02-17	-10.25
51	2000-09-22	-10.17
52	1999-04-26	-10.00
53	1999-04-06	-10.00
54	1998-12-10	-10.00
55	2000-03-20	-9.93
56	2000-10-24	-9.91
57	2008-10-09	-9.88
58	2006-02-09	-9.81
59	2018-04-27	-9.79
60	1999-09-15	-9.75
61	2001-01-02	-9.74
62	1999-03-10	-9.68
63	2000-08-10	-9.67
64	2008-02-06	-9.52
65	1998-09-15	-9.50
66	1998-09-08	-9.41
67	2000-10-23	-9.38
68	2002-06-17	-9.35
69	2001-06-13	-9.24
70	2001-08-13	-9.22
71	1998-10-13	-9.09
72	2002-08-02	-9.09
73	1999-10-15	-9.01
74	1999-10-07	-9.01
75	1998-11-02	-8.99
76	2001-12-27	-8.91
77	2002-07-01	-8.79
78	2002-07-22	-8.78
79	1999-07-21	-8.70
80	2000-04-20	-8.69
81	2004-08-27	-8.66
82	1999-04-05	-8.50
83	1997-10-27	-8.34
84	2001-11-28	-8.33
85	2000-08-22	-8.33
86	2005-04-27	-8.31
87	2001-10-11	-8.31
88	2009-01-09	-8.28
89	2000-01-26	-8.23
90	2010-04-26	-8.19
91	1999-05-18	-8.18
92	2001-10-04	-8.17
93	2004-04-08	-8.05
94	1998-04-30	-8.00
95	1999-02-25	-8.00
96	1999-03-22	-8.00
97	1998-11-13	-7.99
98	2000-09-18	-7.90
99	2008-10-07	-7.87
100	2001-05-25	-7.86

Best after-hours sessions of OSIS

This table shows top 100 best after-hours sessions of OSIS.

Position	Date	Percentage
1	2001-09-10	141.03
2	2000-03-16	36.76
3	2000-08-08	20.06
4	2000-04-27	18.52
5	2001-10-15	15.24
6	2000-08-29	14.70
7	2016-10-27	12.96
8	1999-03-19	12.70
9	2000-02-22	12.52
10	1998-12-31	11.59
11	2019-01-24	11.42
12	2009-01-28	11.37
13	1999-01-06	11.13
14	2006-05-24	10.87
15	1998-12-30	10.71
16	2001-05-24	10.53
17	1998-10-08	10.53
18	1999-01-05	10.06
19	2001-12-21	10.00
20	1998-10-30	9.88
21	2000-04-12	9.83
22	1999-04-06	9.78
23	2001-01-04	9.74
24	1998-10-01	9.60
25	2001-10-05	9.60
26	2017-12-06	9.54
27	1999-01-15	9.28
28	2006-05-15	9.06
29	2001-04-03	9.03
30	2006-12-18	8.93
31	1999-03-09	8.70
32	1999-02-25	8.70
33	1998-11-12	8.69
34	1999-02-26	8.69
35	2016-08-16	8.49
36	1999-09-22	8.44
37	1999-12-15	8.33
38	1999-12-14	8.33
39	2005-01-04	8.18
40	1997-11-04	8.04
41	2000-12-14	7.99
42	1999-04-05	7.99
43	2002-08-12	7.88
44	1998-11-05	7.84
45	2000-03-03	7.62
46	1999-05-17	7.60
47	2018-08-23	7.49
48	2000-09-13	7.49
49	1998-11-17	7.41
50	1999-11-17	7.40
51	2009-12-29	7.26
52	1999-05-12	7.21
53	1998-09-04	7.18
54	2001-02-06	7.17
55	2000-01-28	7.14
56	1998-12-29	7.14
57	2001-04-16	7.07
58	2001-12-26	6.98
59	2000-02-18	6.98
60	1999-04-26	6.89
61	2000-04-06	6.88
62	2000-10-23	6.86
63	2001-05-16	6.83
64	1999-04-15	6.70
65	2002-01-07	6.70
66	1999-04-07	6.70
67	2002-04-08	6.67
68	2001-04-23	6.54
69	2000-05-22	6.53
70	2002-01-11	6.45
71	2002-03-12	6.41
72	2018-01-12	6.37
73	1999-07-06	6.32
74	2000-10-19	6.32
75	1998-10-09	6.32
76	1999-03-01	6.25
77	1999-02-18	6.25
78	2005-07-06	6.22
79	2000-09-22	6.15
80	2001-10-12	6.10
81	2002-02-04	6.04
82	2003-08-29	6.01
83	2001-06-27	5.95
84	1998-09-03	5.88
85	1999-10-06	5.85
86	1999-10-14	5.85
87	1998-04-29	5.84
88	2002-11-20	5.84
89	1999-08-17	5.82
90	2008-02-04	5.76
91	1999-08-11	5.71
92	1999-01-14	5.68
93	2012-11-15	5.67
94	1998-09-15	5.63
95	2000-04-07	5.60
96	2018-10-25	5.58
97	1999-12-01	5.56
98	2001-12-03	5.55
99	2001-06-12	5.50
100	1999-03-02	5.46

Worst after-hours sessions of OSIS

This table shows the worst 100 after-hours sessions of OSIS.

Position	Date	Percentage
1	2016-01-27	-23.76
2	2000-04-13	-20.06
3	2018-02-01	-17.90
4	2013-05-17	-17.09
5	1999-11-05	-16.53
6	2000-03-29	-15.93
7	2016-04-27	-14.85
8	2000-04-14	-14.29
9	2002-04-24	-14.00
10	2000-03-17	-13.76
11	2013-01-23	-13.10
12	2004-08-26	-12.35
13	2009-01-22	-11.40
14	2000-03-20	-10.54
15	2005-01-27	-10.51
16	2013-04-23	-10.02
17	2009-02-09	-9.99
18	2005-09-12	-9.84
19	2008-11-24	-9.70
20	2000-08-30	-9.00
21	1999-12-13	-8.91
22	1998-07-30	-8.28
23	2001-08-16	-8.24
24	2020-03-13	-8.10
25	2001-11-13	-8.00
26	2003-08-15	-7.96
27	1999-10-18	-7.69
28	2001-01-05	-7.65
29	2003-08-20	-7.60
30	1998-10-23	-7.41
31	2000-07-21	-7.29
32	2000-12-28	-7.14
33	2005-04-26	-7.07
34	1999-05-28	-7.06
35	1999-11-10	-7.02
36	2000-04-20	-6.90
37	1999-03-18	-6.83
38	2000-10-30	-6.78
39	2001-07-23	-6.69
40	1998-10-05	-6.67
41	2001-05-31	-6.59
42	2001-04-11	-6.56
43	1998-08-05	-6.53
44	1999-05-20	-6.46
45	1998-10-12	-6.46
46	2001-08-14	-6.40
47	2000-01-31	-6.36
48	1998-09-02	-6.36
49	2004-09-17	-6.32
50	2011-10-31	-6.30
51	2001-07-16	-6.30
52	2000-10-31	-6.30
53	2000-05-09	-6.27
54	2001-09-07	-6.25
55	1999-12-29	-6.22
56	2000-12-29	-6.20
57	2007-09-04	-6.10
58	2000-05-16	-6.07
59	2009-08-26	-6.02
60	2001-12-31	-5.98
61	1999-12-28	-5.97
62	2001-08-31	-5.88
63	1999-10-25	-5.85
64	1999-08-19	-5.63
65	2000-04-10	-5.57
66	2000-05-19	-5.48
67	1999-12-31	-5.45
68	2001-03-27	-5.44
69	2000-10-25	-5.33
70	1998-10-27	-5.33
71	1998-12-24	-5.29
72	1999-09-21	-5.26
73	2001-02-01	-5.22
74	2000-04-04	-5.14
75	1998-08-18	-5.13
76	1998-11-13	-5.10
77	1999-05-04	-5.00
78	1999-09-28	-5.00
79	2022-08-18	-5.00
80	1998-09-30	-4.98
81	2020-03-06	-4.98
82	1997-10-27	-4.92
83	2000-10-10	-4.91
84	2020-03-17	-4.88
85	2020-03-11	-4.86
86	1998-06-01	-4.82
87	2000-08-07	-4.74
88	1999-03-29	-4.71
89	1999-04-22	-4.65
90	1999-10-08	-4.57
91	2000-07-24	-4.53
92	2013-12-05	-4.45
93	2015-08-21	-4.39
94	2018-03-29	-4.37
95	2001-03-01	-4.34
96	2001-08-08	-4.33
97	1998-12-17	-4.31
98	2010-04-23	-4.24
99	1999-08-23	-4.22
100	1999-10-26	-4.15

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:35

OSIS information

Full title

OSI Systems Inc
First trading day

1997-10-02
Last trading day

2023-02-23
Total trading days

6,392
Last close price

93.95 (+1.00%)
Market cap

1.69B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Semiconductors
OSIS CEO

Mr. Deepak Chopra
Full-time employees

6,758
Address

12525 Chadron Ave
Hawthorne
CALIFORNIA
90250
Website

https://www.osi-systems.com/
Phone number

13109780516
Description

OSI Systems, Inc. designs, manufactures, and sells electronic systems and components worldwide. It operates through three segments: Security, Healthcare, and Optoelectronics and Manufacturing. The Security segment offers baggage and parcel inspection, cargo and vehicle inspection, hold baggage and people screening, radiation detection, and explosive and narcotics trace detection systems under the Rapiscan Systems and AS&E names. It also provides site design, installation, training, and technical support services; and security screening solutions under the S2 name. The Healthcare segment offers patient monitoring and diagnostic cardiology systems, and related supplies and accessories under the Spacelabs name for use in critical care, emergency, and perioperative areas within hospitals, physicians' offices, medical clinics, and ambulatory surgery centers. The Optoelectronics and Manufacturing segment provides optoelectronic devices under the OSI Optoelectronics, OSI LaserDiode, OSI Laserscan, Semicoa, and Advanced Photonix names for the aerospace and defense, avionics, medical imaging and diagnostics, biochemistry analysis, pharmaceutical, nanotechnology, telecommunications, construction, and homeland security markets. It also offers electronics manufacturing services to original equipment manufacturers and end users for medical, automotive, defense, aerospace, industrial, and consumer applications under the OSI Electronics, APlus Products, Altaflex, and PFC names; and LCD displays for medical, industrial, and consumer electronics applications, as well as flex circuits for OEM customers. This segment offers laser-based remote sensing devices to detect and classify vehicles in toll and traffic management systems under the OSI Laserscan and Autosense names; and solid-state laser products for aerospace, defense, telecommunication, and medical applications under the OSI LaserDiode name. The company was founded in 1987 and is headquartered in Hawthorne, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

188 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...