OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
221.57
+1.01 (0.46%)
May 6, 2025, 11:26 AM EDT - Market open
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 219.79 | 221.57 | 219.79 | 221.57 | - | 0.46% | 89,673 |
| May 5, 2025 | 223.63 | 225.09 | 220.08 | 220.56 | 220.56 | -1.91% | 208,340 |
| May 2, 2025 | 226.50 | 227.34 | 219.79 | 224.86 | 224.86 | 0.24% | 443,048 |
| May 1, 2025 | 225.21 | 226.49 | 210.30 | 224.33 | 224.33 | 9.57% | 683,307 |
| Apr 30, 2025 | 199.09 | 205.77 | 197.95 | 204.74 | 204.74 | 0.80% | 182,262 |
| Apr 29, 2025 | 201.11 | 204.26 | 199.41 | 203.12 | 203.12 | 0.80% | 98,720 |
| Apr 28, 2025 | 201.73 | 204.56 | 198.49 | 201.50 | 201.50 | -0.09% | 154,884 |
| Apr 25, 2025 | 202.29 | 203.04 | 198.01 | 201.68 | 201.68 | -0.31% | 102,437 |
| Apr 24, 2025 | 192.87 | 202.71 | 192.87 | 202.31 | 202.31 | 4.51% | 125,872 |
| Apr 23, 2025 | 197.43 | 201.69 | 192.79 | 193.58 | 193.58 | 2.20% | 174,585 |
| Apr 22, 2025 | 191.68 | 192.75 | 188.48 | 189.42 | 189.42 | 0.73% | 109,030 |
| Apr 21, 2025 | 192.29 | 193.82 | 186.16 | 188.04 | 188.04 | -3.17% | 119,444 |
| Apr 17, 2025 | 189.56 | 195.46 | 189.24 | 194.19 | 194.19 | 2.56% | 249,992 |
| Apr 16, 2025 | 192.70 | 193.52 | 185.44 | 189.35 | 189.35 | -1.94% | 174,516 |
| Apr 15, 2025 | 191.94 | 196.13 | 190.90 | 193.10 | 193.10 | 0.21% | 160,068 |
| Apr 14, 2025 | 188.58 | 193.65 | 185.23 | 192.70 | 192.70 | 1.68% | 162,292 |
| Apr 11, 2025 | 184.18 | 191.31 | 181.57 | 189.51 | 189.51 | 2.75% | 180,539 |
| Apr 10, 2025 | 187.28 | 189.27 | 181.07 | 184.44 | 184.44 | -3.52% | 277,194 |
| Apr 9, 2025 | 172.38 | 194.69 | 171.04 | 191.16 | 191.16 | 9.72% | 453,081 |
| Apr 8, 2025 | 184.04 | 187.92 | 170.45 | 174.22 | 174.22 | -2.55% | 250,986 |
| Apr 7, 2025 | 169.17 | 182.65 | 164.18 | 178.77 | 178.77 | 2.47% | 338,945 |
| Apr 4, 2025 | 170.66 | 176.20 | 164.08 | 174.46 | 174.46 | -3.24% | 358,569 |
| Apr 3, 2025 | 187.59 | 190.88 | 179.57 | 180.31 | 180.31 | -9.06% | 245,697 |
| Apr 2, 2025 | 192.50 | 199.16 | 191.23 | 198.27 | 198.27 | 1.83% | 156,126 |
| Apr 1, 2025 | 193.25 | 197.32 | 191.60 | 194.70 | 194.70 | 0.19% | 141,816 |
| Mar 31, 2025 | 189.67 | 195.75 | 187.55 | 194.34 | 194.34 | 0.53% | 221,243 |
| Mar 28, 2025 | 197.42 | 198.63 | 191.45 | 193.32 | 193.32 | -2.91% | 172,142 |
| Mar 27, 2025 | 200.10 | 201.18 | 196.99 | 199.11 | 199.11 | -0.59% | 122,382 |
| Mar 26, 2025 | 205.20 | 205.84 | 198.36 | 200.30 | 200.30 | -1.78% | 166,027 |
| Mar 25, 2025 | 202.55 | 206.06 | 201.26 | 203.92 | 203.92 | 0.30% | 181,116 |
| Mar 24, 2025 | 198.11 | 204.56 | 197.54 | 203.32 | 203.32 | 4.92% | 197,944 |
| Mar 21, 2025 | 195.36 | 195.36 | 190.81 | 193.78 | 193.78 | -1.85% | 337,769 |
| Mar 20, 2025 | 202.72 | 203.01 | 197.09 | 197.43 | 197.43 | -2.66% | 323,420 |
| Mar 19, 2025 | 192.86 | 204.82 | 192.61 | 202.83 | 202.83 | 5.27% | 393,572 |
| Mar 18, 2025 | 187.94 | 193.12 | 185.45 | 192.67 | 192.67 | 1.85% | 241,025 |
| Mar 17, 2025 | 182.96 | 189.53 | 182.96 | 189.17 | 189.17 | 2.68% | 330,386 |
| Mar 14, 2025 | 176.39 | 186.31 | 176.39 | 184.24 | 184.24 | 5.09% | 528,626 |
| Mar 13, 2025 | 170.69 | 175.65 | 153.40 | 175.31 | 175.31 | -3.50% | 1,287,263 |
| Mar 12, 2025 | 185.28 | 189.15 | 180.61 | 181.66 | 181.66 | 0.65% | 326,217 |
| Mar 11, 2025 | 181.72 | 185.07 | 179.01 | 180.49 | 180.49 | -0.02% | 210,465 |
| Mar 10, 2025 | 179.88 | 182.70 | 177.00 | 180.52 | 180.52 | -1.19% | 226,794 |
| Mar 7, 2025 | 183.18 | 187.42 | 178.37 | 182.70 | 182.70 | -0.80% | 318,046 |
| Mar 6, 2025 | 177.99 | 184.33 | 177.51 | 184.17 | 184.17 | 1.91% | 291,301 |
| Mar 5, 2025 | 191.93 | 193.08 | 178.56 | 180.71 | 180.71 | -5.72% | 636,914 |
| Mar 4, 2025 | 197.19 | 199.29 | 191.40 | 191.68 | 191.68 | -4.10% | 512,418 |
| Mar 3, 2025 | 206.53 | 208.68 | 198.91 | 199.88 | 199.88 | -3.07% | 178,839 |
| Feb 28, 2025 | 201.27 | 206.72 | 199.98 | 206.21 | 206.21 | 1.89% | 269,365 |
| Feb 27, 2025 | 203.06 | 206.49 | 201.31 | 202.38 | 202.38 | 0.03% | 137,828 |
| Feb 26, 2025 | 201.24 | 205.55 | 201.13 | 202.31 | 202.31 | 1.20% | 125,337 |
| Feb 25, 2025 | 202.24 | 203.37 | 198.30 | 199.92 | 199.92 | -0.60% | 133,313 |