OSI Systems, Inc. (FRA:OS2)
Germany · Delayed Price · Currency is EUR 187.40
-1.35 (-0.72%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:OS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.32% | - |
| Jun 16, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -3.19% | - |
| Jun 15, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.12% | - |
| Jun 12, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 5.27% | - |
| Jun 11, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | 2.27% | - |
| Jun 10, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 1.41% | - |
| Jun 9, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 6.78% | - |
| Jun 8, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -4.87% | - |
| Jun 5, 2026 | 178.95 | 178.95 | 177.45 | 177.45 | 177.45 | -1.55% | - |
| Jun 4, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -0.19% | - |
| Jun 3, 2026 | 179.60 | 180.60 | 179.60 | 180.60 | 180.60 | -0.41% | - |
| 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% | - |