Skip to main content
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
199.87
+6.82 (3.53%)
At close: Jan 24, 2025, 4:00 PM
199.90
+0.03 (0.02%)
After-hours: Jan 24, 2025, 4:14 PM EST

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 2025192.72200.14190.54199.87199.873.53%315,275
Jan 23, 2025183.86197.70180.37193.05193.0514.22%666,492
Jan 22, 2025173.00174.76168.02169.01169.01-2.15%210,118
Jan 21, 2025168.22173.16167.93172.73172.733.70%221,848
Jan 17, 2025170.41170.99165.00166.56166.56-0.86%195,864
Jan 16, 2025164.35170.50164.15168.00168.002.93%257,201
Jan 15, 2025162.31165.36159.15163.21163.213.17%182,011
Jan 14, 2025155.00159.19155.00158.19158.192.35%230,207
Jan 13, 2025151.19155.74150.84154.56154.560.79%144,984
Jan 10, 2025155.02156.83151.24153.35153.35-2.73%204,844
Jan 8, 2025161.76162.00156.45157.66157.66-3.51%240,639
Jan 7, 2025164.02166.48162.50163.40163.40-0.38%150,924
Jan 6, 2025166.80168.20163.38164.02164.02-1.65%107,401
Jan 3, 2025166.40167.89166.03166.78166.780.82%113,242
Jan 2, 2025168.94169.89165.11165.42165.42-1.20%115,854
Dec 31, 2024168.48169.40166.77167.43167.430.11%109,838
Dec 30, 2024169.28169.85165.21167.25167.25-2.39%152,348
Dec 27, 2024176.38176.42169.40171.35171.35-3.28%331,283
Dec 26, 2024175.06177.86174.37177.17177.170.59%77,163
Dec 24, 2024174.63177.17174.00176.13176.130.86%66,710
Dec 23, 2024174.75175.70173.00174.63174.63-0.25%94,809
Dec 20, 2024173.71177.57173.25175.07175.07-0.06%386,690
Dec 19, 2024177.13178.39172.23175.17175.17-0.36%202,915
Dec 18, 2024184.84186.29174.73175.81175.81-4.28%248,107
Dec 17, 2024184.97186.45183.60183.68183.68-0.63%174,130
Dec 16, 2024181.09185.94180.25184.84184.841.68%224,202
Dec 13, 2024187.26189.13179.89181.79181.79-3.17%299,296
Dec 12, 2024186.50189.02184.79187.75187.750.41%230,821
Dec 11, 2024185.00188.44183.67186.99186.991.63%256,454
Dec 10, 2024182.85184.43181.50184.00184.000.55%243,918
Dec 9, 2024182.90183.63181.54183.00183.000.92%113,092
Dec 6, 2024180.55182.12179.22181.34181.340.73%152,586
Dec 5, 2024180.28182.37177.43180.02180.02-0.30%189,017
Dec 4, 2024180.73183.22178.88180.56180.560.26%269,128
Dec 3, 2024180.68182.10179.18180.09180.090.21%661,572
Dec 2, 2024176.87180.23175.00179.71179.711.30%271,856
Nov 29, 2024175.00177.56174.34177.40177.401.66%186,193
Nov 27, 2024170.69174.65170.69174.51174.512.35%359,183
Nov 26, 2024167.98171.20167.83170.50170.500.89%321,417
Nov 25, 2024166.02170.49165.84168.99168.992.47%244,722
Nov 22, 2024166.23168.68163.55164.91164.91-0.25%174,500
Nov 21, 2024159.20165.75158.67165.33165.333.86%332,473
Nov 20, 2024154.40159.25152.26159.19159.193.51%128,836
Nov 19, 2024150.30154.21150.24153.79153.791.03%208,442
Nov 18, 2024150.59153.17150.00152.22152.221.01%371,027
Nov 15, 2024152.65152.67149.68150.70150.70-0.84%151,717
Nov 14, 2024152.18153.09150.36151.97151.97-0.58%140,211
Nov 13, 2024154.40156.06151.97152.85152.85-0.20%213,906
Nov 12, 2024153.38156.03152.31153.15153.15-0.40%319,566
Nov 11, 2024152.09154.12151.28153.76153.761.69%126,770
Nov 8, 2024149.67151.97148.38151.21151.211.46%148,466
Nov 7, 2024148.12149.22146.32149.03149.030.57%163,400
Nov 6, 2024143.79149.35142.66148.19148.198.60%268,559
Nov 5, 2024132.44136.45131.78136.45136.452.86%105,991
Nov 4, 2024132.15133.89131.34132.65132.650.37%97,816
Nov 1, 2024133.11135.26131.60132.16132.16-0.04%148,856
Oct 31, 2024136.72137.09131.79132.21132.21-2.77%198,464
Oct 30, 2024132.83137.15132.83135.97135.971.80%193,564
Oct 29, 2024131.37133.58130.05133.56133.561.64%255,898
Oct 28, 2024135.09135.33129.84131.41131.41-2.20%297,502
Oct 25, 2024137.97141.92134.06134.36134.36-2.39%388,156
Oct 24, 2024152.15153.07137.24137.65137.65-3.17%400,858
Oct 23, 2024139.74142.45139.60142.15142.151.11%170,840
Oct 22, 2024143.87143.87140.20140.59140.59-2.95%134,601
Oct 21, 2024144.45146.32143.07144.87144.870.01%130,222
Oct 18, 2024149.83149.83144.68144.85144.85-2.63%222,493
Oct 17, 2024149.20149.54148.47148.77148.77-0.29%81,229
Oct 16, 2024148.50150.10148.07149.21149.211.41%139,041
Oct 15, 2024149.44150.03146.96147.14147.14-1.54%167,148
Oct 14, 2024147.91149.48147.01149.44149.440.95%78,191
Oct 11, 2024146.29148.33146.29148.03148.031.06%96,721
Oct 10, 2024146.35147.03145.32146.48146.48-0.97%101,406
Oct 9, 2024146.89149.08145.95147.92147.920.70%117,261
Oct 8, 2024146.57147.22145.53146.89146.890.80%109,495
Oct 7, 2024144.59146.00142.48145.73145.730.17%88,226
Oct 4, 2024146.16147.40144.12145.48145.480.53%133,425
Oct 3, 2024146.95146.95144.28144.72144.72-2.06%69,274
Oct 2, 2024146.70148.71146.54147.77147.770.24%89,888
Oct 1, 2024152.24152.24147.06147.41147.41-2.91%127,377
Sep 30, 2024146.54152.26146.04151.83151.834.43%171,480
Sep 27, 2024145.49146.52144.31145.39145.390.37%94,579
Sep 26, 2024147.06147.86143.97144.86144.86-0.03%117,670
Sep 25, 2024147.49147.49144.56144.91144.91-1.37%71,864
Sep 24, 2024146.59148.66145.66146.92146.920.73%97,314
Sep 23, 2024146.85147.67145.26145.86145.860.23%75,558
Sep 20, 2024146.38147.15144.86145.52145.52-1.10%312,483
Sep 19, 2024149.05149.05145.25147.14147.141.34%106,181
Sep 18, 2024145.67147.72142.84145.19145.190.62%309,086
Sep 17, 2024144.95145.32141.88144.29144.29-0.40%249,187
Sep 16, 2024145.00146.34143.45144.87144.87-0.36%261,260
Sep 13, 2024143.60146.77143.00145.39145.392.43%146,089
Sep 12, 2024140.70142.26139.84141.94141.941.32%161,260
Sep 11, 2024138.00140.25135.39140.09140.091.51%88,148
Sep 10, 2024138.38139.06135.93138.00138.00-0.58%97,784
Sep 9, 2024139.92140.76137.24138.81138.81-0.68%191,367
Sep 6, 2024141.87143.48138.63139.76139.76-1.49%162,809
Sep 5, 2024142.02142.81140.97141.87141.87-0.09%96,169
Sep 4, 2024141.19142.16139.07142.00142.000.19%105,623
Sep 3, 2024148.83149.70141.60141.73141.73-5.43%133,735
Aug 30, 2024149.67151.07147.46149.87149.870.70%142,375