OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 173.95
+0.95 (0.55%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:OS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | - | -0.52% | - |
| 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% | - |
| Aug 14, 2026 | 195.15 | 195.15 | 192.05 | 192.05 | 192.05 | -3.97% | - |
| Aug 13, 2026 | 198.15 | 200.00 | 198.15 | 200.00 | 200.00 | 0.78% | - |
| Aug 12, 2026 | 199.50 | 199.50 | 198.45 | 198.45 | 198.45 | -0.45% | - |
| Aug 11, 2026 | 198.65 | 199.35 | 198.65 | 199.35 | 199.35 | -0.67% | - |
| Aug 10, 2026 | 201.80 | 201.80 | 200.70 | 200.70 | 200.70 | 0.30% | - |
| Aug 7, 2026 | 202.60 | 202.60 | 200.10 | 200.10 | 200.10 | -0.25% | - |
| Aug 6, 2026 | 201.00 | 201.00 | 200.60 | 200.60 | 200.60 | 0.45% | - |
| Aug 5, 2026 | 203.20 | 203.20 | 199.70 | 199.70 | 199.70 | 1.34% | - |
| Aug 4, 2026 | 193.75 | 197.05 | 193.75 | 197.05 | 197.05 | 3.09% | - |
| Aug 3, 2026 | 190.55 | 191.15 | 190.55 | 191.15 | 191.15 | 0.68% | - |
| Jul 31, 2026 | 189.50 | 189.85 | 189.50 | 189.85 | 189.85 | 3.35% | - |
| Jul 30, 2026 | 184.70 | 184.70 | 183.70 | 183.70 | 183.70 | -2.13% | - |
| Jul 29, 2026 | 190.45 | 190.45 | 187.70 | 187.70 | 187.70 | -0.90% | - |
| Jul 28, 2026 | 187.40 | 189.40 | 187.40 | 189.40 | 189.40 | 0.34% | - |
| Jul 27, 2026 | 189.40 | 189.40 | 188.75 | 188.75 | 188.75 | 1.48% | - |
| Jul 24, 2026 | 185.55 | 186.00 | 185.55 | 186.00 | 186.00 | 2.45% | - |
| Jul 23, 2026 | 180.25 | 181.55 | 180.25 | 181.55 | 181.55 | 0.81% | - |
| Jul 22, 2026 | 181.20 | 181.20 | 180.10 | 180.10 | 180.10 | 0.11% | - |
| Jul 21, 2026 | 182.80 | 182.80 | 179.90 | 179.90 | 179.90 | -2.52% | - |
| Jul 20, 2026 | 183.10 | 184.55 | 183.10 | 184.55 | 184.55 | 0.24% | - |
| Jul 17, 2026 | 184.05 | 184.10 | 184.05 | 184.10 | 184.10 | -1.42% | - |
| Jul 16, 2026 | 187.65 | 187.65 | 186.75 | 186.75 | 186.75 | 2.30% | - |
| Jul 15, 2026 | 182.30 | 182.55 | 182.30 | 182.55 | 182.55 | -2.07% | - |
| Jul 14, 2026 | 184.50 | 186.40 | 184.50 | 186.40 | 186.40 | 0.46% | - |
| Jul 13, 2026 | 185.80 | 185.80 | 185.55 | 185.55 | 185.55 | -0.08% | - |
| Jul 10, 2026 | 186.15 | 186.15 | 185.70 | 185.70 | 185.70 | 0.79% | - |
| Jul 9, 2026 | 188.15 | 188.15 | 184.25 | 184.25 | 184.25 | -1.34% | - |
| Jul 8, 2026 | 188.45 | 188.45 | 186.75 | 186.75 | 186.75 | 0.40% | - |
| Jul 7, 2026 | 189.70 | 189.70 | 186.00 | 186.00 | 186.00 | -1.72% | - |
| Jul 6, 2026 | 192.00 | 192.00 | 189.25 | 189.25 | 189.25 | -1.28% | - |
| Jul 3, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 2.87% | - |
| Jul 2, 2026 | 185.90 | 186.35 | 185.90 | 186.35 | 186.35 | 0.87% | - |
| Jul 1, 2026 | 188.25 | 188.25 | 184.75 | 184.75 | 184.75 | -0.27% | - |
| Jun 30, 2026 | 184.85 | 185.25 | 184.85 | 185.25 | 185.25 | 0.43% | - |
| Jun 29, 2026 | 190.65 | 190.65 | 184.45 | 184.45 | 184.45 | -1.76% | - |
| Jun 26, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 0.37% | - |
| Jun 25, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -0.16% | - |
| Jun 24, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 0.40% | - |
| Jun 23, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.20% | - |
| Jun 22, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.08% | - |
| Jun 19, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 1.46% | - |
| Jun 18, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 0.05% | - |