Skip to main content
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
218.36
-6.41 (-2.85%)
Jun 18, 2025, 4:00 PM - Market closed

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025224.12229.17217.35218.36218.36-2.85%354,378
Jun 17, 2025233.10233.61223.96224.77224.77-4.28%206,905
Jun 16, 2025230.00234.90228.32234.83234.832.30%200,125
Jun 13, 2025233.51235.66228.49229.54229.54-2.98%247,457
Jun 12, 2025236.24240.11234.75236.58236.58-1.03%149,724
Jun 11, 2025231.60241.64230.32239.05239.053.22%415,602
Jun 10, 2025227.86231.89227.67231.60231.601.68%148,685
Jun 9, 2025228.74229.14226.01227.78227.780.58%99,666
Jun 6, 2025226.77227.53223.25226.47226.471.61%104,632
Jun 5, 2025223.06224.81221.15222.89222.89-0.33%184,948
Jun 4, 2025222.74225.64221.49223.63223.631.11%202,116
Jun 3, 2025218.68221.99215.50221.17221.171.70%158,637
Jun 2, 2025219.11219.79215.10217.48217.48-0.74%254,446
May 30, 2025218.78219.89215.26219.11219.11-0.49%215,941
May 29, 2025217.30220.91215.87220.19220.191.94%243,797
May 28, 2025227.73227.99209.75216.00216.00-5.15%309,050
May 27, 2025231.10234.59226.99227.73227.730.13%131,309
May 23, 2025224.12228.74218.34227.44227.44-0.54%115,768
May 22, 2025226.34231.55225.63228.68228.680.76%139,499
May 21, 2025228.90229.88224.33226.95226.95-1.38%144,817
May 20, 2025229.33231.00228.81230.13230.130.21%80,564
May 19, 2025228.13230.18227.79229.65229.65-1.01%89,731
May 16, 2025226.75232.17226.58232.00232.001.76%185,500
May 15, 2025226.06228.20223.17227.98227.980.78%160,237
May 14, 2025230.41233.58226.21226.22226.22-1.75%203,997
May 13, 2025227.24232.00227.24230.25230.251.44%223,167
May 12, 2025230.16233.80226.00226.99226.991.55%177,861
May 9, 2025222.39224.17219.03223.53223.530.61%134,062
May 8, 2025224.89226.01220.89222.17222.170.35%221,639
May 7, 2025222.90224.16218.18221.39221.390.35%204,001
May 6, 2025216.77222.45215.34220.61220.610.02%365,776
May 5, 2025223.63225.09220.08220.56220.56-1.91%208,340
May 2, 2025226.50227.34219.79224.86224.860.24%443,048
May 1, 2025225.21226.49210.30224.33224.339.57%683,307
Apr 30, 2025199.09205.77197.95204.74204.740.80%182,262
Apr 29, 2025201.11204.26199.41203.12203.120.80%98,720
Apr 28, 2025201.73204.56198.49201.50201.50-0.09%154,884
Apr 25, 2025202.29203.04198.01201.68201.68-0.31%102,437
Apr 24, 2025192.87202.71192.87202.31202.314.51%125,872
Apr 23, 2025197.43201.69192.79193.58193.582.20%174,585
Apr 22, 2025191.68192.75188.48189.42189.420.73%109,030
Apr 21, 2025192.29193.82186.16188.04188.04-3.17%119,444
Apr 17, 2025189.56195.46189.24194.19194.192.56%249,992
Apr 16, 2025192.70193.52185.44189.35189.35-1.94%174,516
Apr 15, 2025191.94196.13190.90193.10193.100.21%160,068
Apr 14, 2025188.58193.65185.23192.70192.701.68%162,292
Apr 11, 2025184.18191.31181.57189.51189.512.75%180,539
Apr 10, 2025187.28189.27181.07184.44184.44-3.52%277,194
Apr 9, 2025172.38194.69171.04191.16191.169.72%453,081
Apr 8, 2025184.04187.92170.45174.22174.22-2.55%250,986