OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 230.00
-6.00 (-2.54%)
At close: Jan 26, 2026
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -2.68% | - |
| Jan 29, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Jan 28, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Jan 27, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Jan 26, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | -2.54% | - |
| Jan 23, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Jan 22, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| Jan 21, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | - |
| Jan 20, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.82% | - |
| Jan 19, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Jan 16, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Jan 15, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 6.09% | - |
| Jan 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 13, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | - |
| Jan 12, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jan 9, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Jan 8, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Jan 7, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 5.45% | - |
| Jan 6, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Jan 5, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | - |
| Jan 2, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -5.36% | - |
| Dec 30, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Dec 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Dec 23, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.60% | - |
| Dec 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Dec 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Dec 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Dec 16, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 15, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Dec 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Dec 11, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Dec 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 9, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Dec 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 5, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Dec 4, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Dec 3, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Dec 2, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Nov 28, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.56% | - |
| Nov 25, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Nov 24, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6.00% | - |
| Nov 21, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | -1.96% | - |
| Nov 20, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -5.56% | - |
| Nov 19, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -2.70% | - |
| Nov 18, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 17, 2025 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |