OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 236.00
-4.00 (-1.67%)
At close: Mar 27, 2026
FRA:OS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Mar 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Mar 25, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Mar 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Mar 23, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 0.85% | 20 |
| Mar 20, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Mar 19, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | - |
| Mar 18, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Mar 17, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | - |
| Mar 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Mar 13, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 12, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 11, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -4.20% | - |
| Mar 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 8.18% | - |
| Mar 9, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Mar 6, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -5.83% | - |
| Mar 5, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Mar 4, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Mar 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Mar 2, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.84% | - |
| Feb 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Feb 26, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -2.42% | - |
| Feb 25, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Feb 24, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2.48% | - |
| Feb 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Feb 20, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Feb 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Feb 18, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Feb 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Feb 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Feb 13, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | -1.77% | - |
| Feb 12, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | - |
| Feb 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Feb 10, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.75% | - |
| Feb 6, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 3.81% | - |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Feb 4, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 3.88% | - |
| Feb 3, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Feb 2, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -7.34% | - |
| 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% | - |