OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 228.00
-2.00 (-0.87%)
At close: Nov 28, 2025
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -3.36% | - |
| Nov 13, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -4.03% | - |
| Nov 12, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 4.20% | - |
| Nov 11, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Nov 10, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Nov 7, 2025 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Nov 6, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Nov 5, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Nov 4, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Nov 3, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 11.43% | - |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 29, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 28, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 27, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 24, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.83% | - |
| Oct 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 21, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Oct 20, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 2.94% | - |
| Oct 17, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -3.77% | - |
| Oct 16, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 15, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 14, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | - |
| Oct 9, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 7, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | - |
| Oct 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Oct 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 1, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Sep 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Sep 29, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 2.56% | - |
| Sep 26, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | - |
| Sep 25, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -3.05% | - |
| Sep 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Sep 23, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Sep 22, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |