Home

OSI Systems, Inc. - Common Stock (OSIS)

247.53
+4.34 (1.78%)
NASDAQ · Last Trade: Oct 23rd, 7:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OSI Systems, Inc. - Common Stock (OSIS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025244.36248.49241.46247.5365,814247.53
10/22/2025251.66251.66242.60243.19110,307243.19
10/21/2025253.12256.98241.24251.86134,837251.86
10/20/2025248.48257.19248.48254.10137,426254.10
10/17/2025244.89247.49242.17244.4895,157244.48
10/16/2025257.41257.41246.59246.74170,552246.74
10/15/2025253.33257.12250.46256.66119,263256.66
10/14/2025243.96252.73243.38250.2575,601250.25
10/13/2025244.76249.31243.80247.1378,600247.13
10/10/2025249.23249.69241.19241.50173,285241.50
10/09/2025250.56250.83246.06249.57127,992249.57
10/08/2025251.22253.87244.82248.61144,137248.61
10/07/2025252.00254.89248.00249.38140,971249.38
10/06/2025252.58257.33250.99251.17114,166251.17
10/03/2025249.83255.49249.69251.27118,990251.27
10/02/2025246.58249.11244.18248.08131,219248.08
10/01/2025246.77248.61243.59245.66185,438245.66
9/30/2025238.26249.79235.92249.24228,737249.24
9/29/2025239.05242.62236.94237.99152,546237.99
9/26/2025234.59237.72231.90236.42112,234236.42
9/25/2025226.90232.37224.34231.63160,734231.63
9/24/2025237.28237.28226.50227.60157,094227.60
9/23/2025238.04241.30235.02236.79164,762236.79
9/22/2025234.26238.38227.51237.52135,298237.52
9/19/2025243.20244.38233.96235.44453,980235.44
9/18/2025237.70244.49236.97242.45138,619242.45
9/17/2025239.11242.22235.64237.49103,900237.49
9/16/2025236.07238.51234.66238.10144,932238.10
9/15/2025234.67237.32232.39236.2481,421236.24
9/12/2025238.29238.29233.39234.8076,780234.80
9/11/2025236.34240.71236.34239.55107,694239.55
9/10/2025229.65239.06229.28235.70162,118235.70
9/09/2025229.42231.32227.20229.65114,095229.65
9/08/2025233.75235.49226.00229.11155,106229.11
9/05/2025235.71238.16231.40233.55106,835233.55
9/04/2025233.58236.93232.08235.71113,747235.71
9/03/2025231.51235.00228.91232.88176,266232.88
9/02/2025226.14233.24226.08232.66118,974232.66
8/29/2025228.80231.44226.93230.05122,191230.05
8/28/2025230.98232.38225.53229.12187,717229.12
8/27/2025230.81234.28230.00230.38198,875230.38
8/26/2025225.27232.15225.27230.78219,882230.78
8/25/2025228.99228.99224.16225.19170,076225.19
8/22/2025221.26230.37218.77228.70324,970228.70
8/21/2025220.18228.65204.00217.89779,549217.89
8/20/2025226.79229.00219.83223.39530,160223.39
8/19/2025231.61232.94226.21226.91134,992226.91
8/18/2025234.07236.58230.99231.22220,048231.22
8/15/2025234.32234.69232.61234.27135,965234.27
8/14/2025232.61236.27231.11233.49133,701233.49
8/13/2025235.30239.13232.68236.05141,007236.05
8/12/2025225.73233.65224.60233.18133,121233.18
8/11/2025226.09227.69223.75224.22283,443224.22
8/08/2025225.79228.95222.33225.94141,174225.94
8/07/2025222.79223.93219.79223.93113,418223.93
8/06/2025220.56222.72218.78221.0599,429221.05
8/05/2025221.15221.69217.99219.64162,685219.64
8/04/2025221.12224.12217.56221.69155,993221.69
8/01/2025216.64220.46215.03219.57158,793219.57
7/31/2025222.15224.13220.05221.01118,271221.01
7/30/2025226.09230.48222.00223.54139,567223.54
7/29/2025226.12227.87223.74225.2278,029225.22
7/28/2025225.17226.25220.37224.07126,325224.07
7/25/2025225.30229.70224.91226.08101,423226.08
7/24/2025224.44226.91223.62224.03110,532224.03