OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 175.20
+4.10 (2.40%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:OS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 175.80 | 175.80 | 175.20 | 175.20 | 175.20 | 2.40% | 5 |
| Oct 22, 2026 | 170.55 | 171.10 | 170.55 | 171.10 | 171.10 | -0.58% | - |
| Oct 21, 2026 | 171.60 | 172.10 | 171.60 | 172.10 | 172.10 | 1.21% | - |
| Oct 20, 2026 | 170.00 | 170.05 | 170.00 | 170.05 | 170.05 | 0.35% | - |
| Oct 19, 2026 | 173.00 | 173.00 | 169.45 | 169.45 | 169.45 | 0.09% | - |
| Oct 16, 2026 | 172.60 | 172.60 | 169.30 | 169.30 | 169.30 | -0.35% | - |
| Oct 15, 2026 | 168.30 | 169.90 | 168.30 | 169.90 | 169.90 | -0.15% | - |
| Oct 14, 2026 | 171.35 | 171.35 | 170.15 | 170.15 | 170.15 | -0.23% | - |
| Oct 13, 2026 | 171.85 | 171.85 | 170.55 | 170.55 | 170.55 | -0.55% | - |
| Oct 12, 2026 | 172.05 | 172.05 | 171.50 | 171.50 | 171.50 | 0.76% | - |
| Oct 9, 2026 | 170.30 | 170.30 | 170.20 | 170.20 | 170.20 | 0.68% | - |
| Oct 8, 2026 | 170.40 | 170.40 | 169.05 | 169.05 | 169.05 | -1.60% | - |
| Oct 7, 2026 | 174.20 | 174.20 | 171.80 | 171.80 | 171.80 | -0.46% | - |
| Oct 6, 2026 | 174.10 | 174.10 | 172.60 | 172.60 | 172.60 | 1.17% | - |
| Oct 5, 2026 | 172.90 | 172.90 | 170.60 | 170.60 | 170.60 | -0.64% | - |
| Oct 2, 2026 | 172.85 | 172.85 | 171.70 | 171.70 | 171.70 | 1.54% | - |
| Oct 1, 2026 | 170.40 | 170.40 | 169.10 | 169.10 | 169.10 | 1.84% | - |
| Sep 30, 2026 | 167.40 | 167.40 | 166.05 | 166.05 | 166.05 | 0.09% | - |
| Sep 29, 2026 | 166.90 | 166.90 | 165.90 | 165.90 | 165.90 | -2.24% | - |
| Sep 28, 2026 | 169.85 | 169.85 | 169.70 | 169.70 | 169.70 | -2.69% | - |
| Sep 25, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.23% | - |
| Sep 24, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0.87% | - |
| Sep 23, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0.61% | - |
| Sep 22, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0.79% | - |
| Sep 21, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -0.09% | - |
| Sep 18, 2026 | 172.50 | 172.50 | 171.05 | 171.05 | 171.05 | -0.98% | - |
| Sep 17, 2026 | 174.35 | 174.35 | 172.75 | 172.75 | 172.75 | -0.43% | - |
| Sep 16, 2026 | 173.25 | 173.50 | 173.25 | 173.50 | 173.50 | 3.30% | - |
| Sep 15, 2026 | 170.20 | 170.20 | 167.95 | 167.95 | 167.95 | -0.83% | - |
| Sep 14, 2026 | 172.70 | 172.70 | 169.35 | 169.35 | 169.35 | -1.22% | - |
| Sep 11, 2026 | 171.60 | 171.60 | 171.45 | 171.45 | 171.45 | 3.07% | - |
| Sep 10, 2026 | 167.70 | 167.70 | 166.35 | 166.35 | 166.35 | -3.51% | - |
| Sep 9, 2026 | 173.25 | 173.25 | 172.40 | 172.40 | 172.40 | 0.97% | - |
| Sep 8, 2026 | 172.40 | 172.40 | 170.75 | 170.75 | 170.75 | -1.27% | - |
| Sep 7, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.12% | - |
| Sep 4, 2026 | 175.25 | 175.25 | 173.15 | 173.15 | 173.15 | -0.40% | - |
| Sep 3, 2026 | 175.65 | 175.65 | 173.85 | 173.85 | 173.85 | -1.17% | - |
| Sep 2, 2026 | 177.20 | 177.20 | 175.90 | 175.90 | 175.90 | 0.43% | - |
| Sep 1, 2026 | 176.60 | 176.60 | 175.15 | 175.15 | 175.15 | 0.32% | - |
| Aug 31, 2026 | 175.10 | 175.10 | 174.60 | 174.60 | 174.60 | -1.74% | - |
| Aug 28, 2026 | 178.05 | 178.05 | 177.70 | 177.70 | 177.70 | 0.97% | - |
| Aug 27, 2026 | 179.10 | 179.10 | 176.00 | 176.00 | 176.00 | 1.18% | - |
| Aug 26, 2026 | 172.10 | 173.95 | 172.10 | 173.95 | 173.95 | 0.55% | - |
| Aug 25, 2026 | 172.80 | 173.00 | 172.80 | 173.00 | 173.00 | 0.23% | - |
| Aug 24, 2026 | 173.90 | 173.90 | 172.60 | 172.60 | 172.60 | 5.18% | - |
| Aug 21, 2026 | 159.30 | 164.10 | 159.30 | 164.10 | 164.10 | -10.79% | - |
| Aug 20, 2026 | 186.60 | 186.60 | 183.95 | 183.95 | 183.95 | -1.34% | - |
| Aug 19, 2026 | 185.45 | 186.45 | 185.45 | 186.45 | 186.45 | -4.14% | - |
| Aug 18, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 0.15% | - |
| Aug 17, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 1.12% | - |