OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 180.60
-0.75 (-0.41%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:OS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 180.05 | 181.35 | 180.05 | 181.35 | 181.35 | -0.44% | - |
| Jun 1, 2026 | 183.95 | 183.95 | 182.15 | 182.15 | 182.15 | -2.36% | - |
| May 29, 2026 | 187.30 | 187.30 | 186.55 | 186.55 | 186.55 | 0.92% | - |
| May 28, 2026 | 184.30 | 184.85 | 184.30 | 184.85 | 184.85 | 0.14% | - |
| May 27, 2026 | 187.25 | 187.25 | 184.60 | 184.60 | 184.60 | -0.54% | - |
| May 26, 2026 | 189.70 | 189.70 | 185.60 | 185.60 | 185.60 | -2.47% | - |
| May 25, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 5.43% | - |
| May 22, 2026 | 176.95 | 180.50 | 176.95 | 180.50 | 180.50 | 0.84% | - |
| May 21, 2026 | 180.95 | 180.95 | 179.00 | 179.00 | 179.00 | 0.85% | 5 |
| May 20, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 1.49% | - |
| May 19, 2026 | 175.05 | 175.05 | 174.90 | 174.90 | 174.90 | 1.33% | - |
| May 18, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -3.33% | - |
| May 15, 2026 | 180.95 | 180.95 | 178.55 | 178.55 | 178.55 | -3.09% | - |
| May 14, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -2.64% | - |
| May 13, 2026 | 191.35 | 191.35 | 189.25 | 189.25 | 189.25 | -1.05% | - |
| May 12, 2026 | 193.75 | 193.75 | 191.25 | 191.25 | 191.25 | 0.66% | - |
| May 11, 2026 | 193.25 | 193.25 | 190.00 | 190.00 | 190.00 | -6.40% | - |
| May 8, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2.29% | - |
| May 7, 2026 | 201.50 | 201.50 | 198.45 | 198.45 | 198.45 | 5.19% | - |
| May 6, 2026 | 198.00 | 198.00 | 188.65 | 188.65 | 188.65 | -10.34% | - |
| May 5, 2026 | 239.10 | 239.10 | 210.40 | 210.40 | 210.40 | -11.26% | - |
| May 4, 2026 | 237.80 | 237.80 | 237.10 | 237.10 | 237.10 | - | - |
| Apr 30, 2026 | 237.00 | 237.10 | 237.00 | 237.10 | 237.10 | -1.45% | - |
| Apr 29, 2026 | 242.50 | 242.50 | 240.60 | 240.60 | 240.60 | 0.17% | - |
| Apr 28, 2026 | 244.80 | 244.80 | 240.20 | 240.20 | 240.20 | -0.50% | - |
| Apr 27, 2026 | 245.60 | 245.60 | 241.40 | 241.40 | 241.40 | -0.12% | - |
| Apr 24, 2026 | 241.80 | 241.80 | 241.70 | 241.70 | 241.70 | -4.05% | - |
| Apr 23, 2026 | 244.60 | 251.90 | 244.60 | 251.90 | 251.90 | 1.41% | - |
| Apr 22, 2026 | 250.80 | 250.80 | 248.40 | 248.40 | 248.40 | -3.31% | - |
| Apr 21, 2026 | 259.20 | 259.20 | 256.90 | 256.90 | 256.90 | 0.12% | - |
| Apr 20, 2026 | 257.20 | 257.20 | 256.60 | 256.60 | 256.60 | 0.94% | - |
| Apr 17, 2026 | 251.90 | 254.20 | 251.90 | 254.20 | 254.20 | -0.70% | - |
| Apr 16, 2026 | 255.90 | 256.00 | 255.90 | 256.00 | 256.00 | 1.11% | - |
| Apr 15, 2026 | 247.90 | 253.20 | 247.90 | 253.20 | 253.20 | 2.22% | - |
| Apr 14, 2026 | 249.00 | 249.00 | 247.70 | 247.70 | 247.70 | 1.31% | - |
| Apr 13, 2026 | 245.00 | 245.00 | 244.50 | 244.50 | 244.50 | -1.33% | - |
| Apr 10, 2026 | 248.10 | 248.10 | 247.80 | 247.80 | 247.80 | 1.02% | - |
| Apr 9, 2026 | 243.10 | 245.30 | 243.10 | 245.30 | 245.30 | -0.12% | - |
| Apr 8, 2026 | 240.20 | 245.60 | 240.20 | 245.60 | 245.60 | 6.14% | - |
| Apr 7, 2026 | 232.90 | 232.90 | 231.40 | 231.40 | 231.40 | 5.18% | - |
| Apr 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Apr 1, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Mar 31, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 30, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| 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% | - |