OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 241.80
-10.10 (-4.01%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:OS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | - | -1.53% | - |
| 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% | - |
| Mar 19, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | - |
| Mar 18, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Mar 17, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | - |
| Mar 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Mar 13, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 12, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 11, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -4.20% | - |
| Mar 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 8.18% | - |
| Mar 9, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Mar 6, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -5.83% | - |
| Mar 5, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Mar 4, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Mar 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Mar 2, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.84% | - |
| Feb 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Feb 26, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -2.42% | - |
| Feb 25, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Feb 24, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2.48% | - |
| Feb 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Feb 20, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Feb 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Feb 18, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Feb 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Feb 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Feb 13, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | -1.77% | - |
| Feb 12, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | - |
| Feb 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |