Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	OSIS	131.77	136.00	131.77	135.74	4.67	134,581	3,094	133.11	138.37
2024-05-01	Q	OSIS	130.86	133.55	130.86	131.07	-0.37	71,334	1,891	129.44	139.39
2024-04-30	Q	OSIS	135.60	135.68	130.65	131.44	-4.69	197,283	2,678	127.14	139.39
2024-04-29	Q	OSIS	133.53	138.00	133.53	136.13	1.31	267,158	4,145	135.44	148.37
2024-04-26	Q	OSIS	134.99	136.65	132.405	134.82	0.67	103,502	2,104	134.30	147.11
2024-04-25	Q	OSIS	134.40	137.85	126.57	134.15	-5.56	231,683	4,446	131.50	140.00
2024-04-24	Q	OSIS	140.46	142.175	138.86	139.71	-1.11	112,699	2,787	116.27	160.46
2024-04-23	Q	OSIS	139.64	142.01	139.145	140.82	1.38	81,667	3,218	128.24	162.35
2024-04-22	Q	OSIS	136.13	140.44	135.7925	139.44	3.90	86,467	2,333	116.27	200.00
2024-04-19	Q	OSIS	133.26	136.52	132.70	135.54	1.69	95,199	2,204	122.55	136.02
2024-04-18	Q	OSIS	134.76	136.88	133.25	133.85	-0.90	82,711	2,242	133.07	134.29
2024-04-17	Q	OSIS	138.50	138.50	134.67	134.75	-2.56	73,367	1,713	122.75	134.69
2024-04-16	Q	OSIS	137.31	138.09	135.745	137.31		92,368	2,442	137.06	150.13
2024-04-15	Q	OSIS	139.10	140.34	136.50	137.464	-1.546	97,422	1,937	136.68	149.71
2024-04-12	Q	OSIS	137.44	139.295	137.44	139.01	1.00	82,640	1,731	137.50	221.23
2024-04-11	Q	OSIS	137.41	138.50	135.975	138.01	1.52	54,180	1,357	137.44	150.54
2024-04-10	Q	OSIS	138.95	139.92	133.515	136.49	-5.54	80,785	2,002	126.57	218.67
2024-04-09	Q	OSIS	143.30	143.63	141.40	142.03	-0.29	60,246	1,343	141.59	154.61
2024-04-08	Q	OSIS	143.32	144.11	141.07	142.32	-0.05	59,156	1,560	142.32	142.99
2024-04-05	Q	OSIS	140.51	142.84	139.23	142.37	2.05	65,598	1,766	141.74	155.23
2024-04-04	Q	OSIS	140.42	143.89	139.675	140.32	0.51	78,176	1,695	139.84	153.16
2024-04-03	Q	OSIS	138.25	140.8954	137.615	139.81	1.55	64,275	1,656	127.56	140.74
2024-04-02	Q	OSIS	140.24	140.24	137.10	138.26	-2.41	90,245	2,124	137.62	150.74
2024-04-01	Q	OSIS	143.75	143.75	139.20	140.67	-2.15	82,314	2,049	139.88	141.12
2024-03-29	Q	OSIS	141.63	144.03	140.97	142.82	1.38	0	0	142.00	143.21
2024-03-28	Q	OSIS	141.63	144.03	140.97	142.82	1.38	100,939	1,832	142.00	143.21
2024-03-27	Q	OSIS	140.28	142.10	140.28	141.44	1.60	91,044	1,928	141.50	141.86
2024-03-26	Q	OSIS	137.35	140.965	137.30	139.84	3.59	75,664	2,176	128.24	162.35
2024-03-25	Q	OSIS	137.25	138.27	135.70	136.25	-1.06	46,261	1,362	125.00	148.17
2024-03-22	Q	OSIS	137.56	138.17	137.00	137.31	0.10	49,997	1,629	124.95	137.87
2024-03-21	Q	OSIS	137.67	138.91	136.86	137.21	0.54	120,956	2,389	137.32	137.95
2024-03-20	Q	OSIS	134.62	137.38	133.35	136.67	1.66	64,780	1,681	136.40	137.62
2024-03-19	Q	OSIS	132.08	135.28	131.75	135.01	2.93	71,138	1,776	135.16	137.99
2024-03-18	Q	OSIS	130.70	132.77	130.70	132.08	1.38	82,925	1,509	128.24	211.63
2024-03-15	Q	OSIS	130.20	132.28	130.20	130.70	-0.49	157,813	1,768	130.10	139.91
2024-03-14	Q	OSIS	129.23	131.89	128.46	131.19	1.49	144,461	2,105	130.37	139.91
2024-03-13	Q	OSIS	130.98	131.35	129.415	129.70	-1.63	78,524	1,703	129.36	130.35
2024-03-12	Q	OSIS	129.36	131.58	129.00	131.33	1.97	53,720	1,374	130.87	131.87
2024-03-11	Q	OSIS	132.35	132.55	129.155	129.36	-3.16	109,516	2,512	128.24	132.59
2024-03-08	Q	OSIS	132.79	134.90	132.10	132.52	0.26	131,950	2,593	132.02	133.02
2024-03-07	Q	OSIS	133.06	133.57	132.09	132.26	-0.20	91,689	2,310	120.64	132.80
2024-03-06	Q	OSIS	132.99	133.29	132.08	132.46	0.08	50,941	1,741	117.60	134.03
2024-03-05	Q	OSIS	134.91	135.25	131.85	132.38	-2.85	67,434	2,104	120.55	132.85
2024-03-04	Q	OSIS	132.52	135.795	132.52	135.23	2.81	64,979	1,840	132.42	216.32
2024-03-01	Q	OSIS	131.35	132.74	130.535	132.43	1.25	72,438	1,571	120.44	132.73
2024-02-29	Q	OSIS	131.39	132.48	130.06	131.18	0.93	147,025	1,988	119.56	131.75
2024-02-28	Q	OSIS	131.22	131.88	130.22	130.25	-2.06	37,002	1,237	126.57	208.64
2024-02-27	Q	OSIS	131.43	133.51	129.83	132.31	1.31	81,460	2,242	131.77	144.15
2024-02-26	Q	OSIS	131.49	132.52	129.815	131.00	-0.79	92,072	2,015	119.28	131.45
2024-02-23	Q	OSIS	131.39	132.32	130.53	131.79	0.62	130,424	2,398	131.14	131.79
2024-02-22	Q	OSIS	130.93	132.115	129.94	131.17	0.53	70,156	1,589	129.26	200.00
2024-02-21	Q	OSIS	131.56	131.56	129.20	130.64	-2.15	57,916	1,629	115.18	131.34
2024-02-20	Q	OSIS	133.00	134.725	132.23	132.79	-1.84	76,572	1,827	130.20	212.40
2024-02-19	Q	OSIS	136.79	136.79	134.31	134.63	-2.27	0	0	133.80	134.82
2024-02-16	Q	OSIS	136.79	136.79	134.31	134.63	-2.27	63,299	1,657	133.80	134.82
2024-02-15	Q	OSIS	135.39	137.0147	134.67	136.90	2.18	91,664	2,019	132.81	218.96
2024-02-14	Q	OSIS	133.46	135.72	132.50	134.72	2.79	65,728	1,921	132.81	216.11
2024-02-13	Q	OSIS	135.43	137.90	131.06	131.93	-6.90	77,923	2,222	131.44	132.45
2024-02-12	Q	OSIS	137.09	139.35	136.455	138.83	1.73	75,153	1,888	138.00	200.00
2024-02-09	Q	OSIS	134.85	137.24	133.78	137.10	3.20	99,033	2,192	124.83	137.55
2024-02-08	Q	OSIS	130.72	133.90	130.535	133.90	2.78	63,445	1,594	121.96	134.39
2024-02-07	Q	OSIS	130.19	132.00	130.16	131.12	1.47	65,681	1,697	127.07	145.47
2024-02-06	Q	OSIS	128.26	129.685	128.06	129.65	1.39	61,745	2,009	118.07	130.12
2024-02-05	Q	OSIS	127.82	129.05	126.59	128.26	-0.83	123,376	2,318	126.57	205.34