Stockscreener 앱 받기
152.22
1.01%
1.52
시간 외 거래:
152.22
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $153.2 | $150.0 | $3.17 | 361,547.0 | +1.01% |
| 2024-11-15 | $152.7 | $149.7 | $2.99 | 149,000.0 | -0.84% |
| 2024-11-14 | $153.1 | $150.4 | $2.73 | 136,653.0 | -0.58% |
| 2024-11-13 | $156.1 | $152.0 | $4.09 | 212,135.0 | -0.20% |
| 2024-11-12 | $156.0 | $152.3 | $3.72 | 315,661.0 | -0.40% |
| 2024-11-11 | $154.1 | $151.3 | $2.84 | 125,185.0 | +1.69% |
| 2024-11-08 | $152.0 | $148.4 | $3.59 | 137,930.0 | +1.46% |
| 2024-11-07 | $149.2 | $146.3 | $2.90 | 157,989.0 | +0.57% |
| 2024-11-06 | $149.3 | $142.7 | $6.69 | 253,494.0 | +8.60% |
| 2024-11-05 | $136.4 | $131.8 | $4.67 | 103,790.0 | +2.86% |
| 2024-11-04 | $133.9 | $131.3 | $2.55 | 73,043.0 | +0.37% |
| 2024-11-01 | $135.3 | $131.6 | $3.66 | 145,093.0 | -0.04% |
| 2024-10-31 | $137.1 | $131.8 | $5.30 | 195,402.0 | -2.77% |
| 2024-10-30 | $137.1 | $132.8 | $4.31 | 191,189.0 | +1.80% |
| 2024-10-29 | $133.6 | $130.1 | $3.53 | 254,073.0 | +1.64% |
| 2024-10-28 | $135.3 | $129.8 | $5.50 | 297,388.0 | -2.20% |
| 2024-10-25 | $141.9 | $134.1 | $7.86 | 387,458.0 | -2.39% |
| 2024-10-24 | $153.1 | $137.2 | $15.82 | 400,735.0 | -3.17% |
| 2024-10-23 | $142.4 | $139.6 | $2.84 | 169,837.0 | +1.11% |
| 2024-10-22 | $143.9 | $140.2 | $3.68 | 134,210.0 | -2.95% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $156.1 | $131.3 | $24.72 | 2,533,067.0 | +15.14% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.6 | $121.5 | $11.15 | 1,847,772.0 | +4.67% |
| 2023-11 | $123.9 | $103.0 | $20.85 | 1,674,824.0 | +18.24% |
| 2023-10 | $122.9 | $103.6 | $19.35 | 2,014,967.0 | -11.67% |
| 2023-09 | $137.4 | $112.2 | $25.25 | 2,007,934.0 | -13.43% |
| 2023-08 | $139.9 | $115.0 | $24.93 | 2,173,796.0 | +14.36% |
| 2023-07 | $122.9 | $113.2 | $9.67 | 1,502,797.0 | +1.19% |
| 2023-06 | $127.1 | $116.4 | $10.65 | 3,325,551.0 | -0.99% |
| 2023-05 | $121.4 | $109.8 | $11.63 | 2,496,289.0 | +5.36% |
| 2023-04 | $115.5 | $99.11 | $16.34 | 1,861,257.0 | +10.36% |
| 2023-03 | $102.9 | $89.72 | $13.17 | 2,554,057.0 | +10.60% |
| 2023-02 | $97.75 | $92.02 | $5.73 | 1,786,371.0 | -2.28% |
| 2023-01 | $97.44 | $78.35 | $19.09 | 1,354,543.0 | +19.10% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $90.71 | $77.77 | $12.94 | 1,473,526.0 | -10.13% |
| 2022-11 | $90.00 | $81.37 | $8.63 | 1,587,467.0 | +7.67% |
| 2022-10 | $83.47 | $69.31 | $14.16 | 1,581,031.0 | +14.04% |
| 2022-09 | $83.62 | $72.02 | $11.60 | 2,399,389.0 | -13.51% |
| 2022-08 | $103.2 | $82.24 | $20.93 | 2,175,485.0 | -13.81% |
| 2022-07 | $96.89 | $84.29 | $12.60 | 1,458,204.0 | +13.14% |
| 2022-06 | $87.38 | $80.32 | $7.06 | 2,386,273.0 | +1.81% |
| 2022-05 | $84.52 | $77.02 | $7.50 | 2,004,158.0 | +6.09% |
| 2022-04 | $86.45 | $76.09 | $10.36 | 1,443,671.0 | -7.07% |
| 2022-03 | $86.68 | $78.64 | $8.05 | 2,331,191.0 | +5.52% |
| 2022-02 | $83.39 | $76.35 | $7.04 | 2,334,014.0 | -2.74% |
| 2022-01 | $95.63 | $79.72 | $15.91 | 1,955,755.0 | -11.01% |
2.01%
0.72%
자본화:
|
볼륨(24시간):