OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 171.05
-1.70 (-0.98%)
At close: Sep 18, 2026
FRA:OS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |