OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
219.92
-1.77 (-0.80%)
Aug 5, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 221.15 | 221.70 | 217.99 | 219.64 | 219.64 | -0.92% | 162,685 |
| Aug 4, 2025 | 221.12 | 224.12 | 217.56 | 221.69 | 221.69 | 0.97% | 155,993 |
| Aug 1, 2025 | 216.64 | 220.46 | 215.03 | 219.57 | 219.57 | -0.65% | 158,793 |
| Jul 31, 2025 | 222.15 | 224.13 | 220.05 | 221.01 | 221.01 | -1.13% | 118,271 |
| Jul 30, 2025 | 226.09 | 230.48 | 222.00 | 223.54 | 223.54 | -0.75% | 139,567 |
| Jul 29, 2025 | 226.12 | 227.87 | 223.74 | 225.22 | 225.22 | 0.51% | 78,029 |
| Jul 28, 2025 | 225.17 | 226.26 | 220.37 | 224.07 | 224.07 | -0.89% | 126,325 |
| Jul 25, 2025 | 225.30 | 229.70 | 224.91 | 226.08 | 226.08 | 0.92% | 101,423 |
| Jul 24, 2025 | 224.44 | 226.91 | 223.62 | 224.03 | 224.03 | -1.16% | 110,532 |
| Jul 23, 2025 | 218.90 | 227.53 | 217.50 | 226.66 | 226.66 | 4.42% | 147,055 |
| Jul 22, 2025 | 215.10 | 217.71 | 210.02 | 217.07 | 217.07 | 0.55% | 145,620 |
| Jul 21, 2025 | 212.66 | 221.01 | 211.54 | 215.89 | 215.89 | 2.14% | 143,570 |
| Jul 18, 2025 | 216.25 | 216.25 | 209.30 | 211.38 | 211.38 | -1.14% | 129,566 |
| Jul 17, 2025 | 212.00 | 216.02 | 205.87 | 213.82 | 213.82 | 0.81% | 148,656 |
| Jul 16, 2025 | 209.98 | 214.16 | 207.05 | 212.11 | 212.11 | 1.92% | 144,825 |
| Jul 15, 2025 | 213.63 | 214.25 | 206.93 | 208.12 | 208.12 | -1.97% | 159,295 |
| Jul 14, 2025 | 211.29 | 214.81 | 209.54 | 212.30 | 212.30 | -0.21% | 286,679 |
| Jul 11, 2025 | 228.86 | 228.86 | 212.39 | 212.75 | 212.75 | -7.49% | 289,692 |
| Jul 10, 2025 | 236.92 | 240.45 | 229.93 | 229.98 | 229.98 | -2.40% | 360,600 |
| Jul 9, 2025 | 234.56 | 236.76 | 226.62 | 235.64 | 235.64 | 0.77% | 222,839 |
| Jul 8, 2025 | 231.41 | 235.00 | 231.41 | 233.83 | 233.83 | 1.31% | 202,827 |
| Jul 7, 2025 | 231.38 | 233.58 | 229.10 | 230.81 | 230.81 | -0.73% | 168,151 |
| Jul 3, 2025 | 229.75 | 233.94 | 224.50 | 232.51 | 232.51 | 1.69% | 70,187 |
| Jul 2, 2025 | 226.49 | 230.30 | 225.54 | 228.64 | 228.64 | 0.84% | 208,391 |
| Jul 1, 2025 | 223.41 | 230.46 | 223.05 | 226.74 | 226.74 | 0.84% | 206,256 |
| Jun 30, 2025 | 226.32 | 226.32 | 222.21 | 224.86 | 224.86 | 0.36% | 143,239 |
| Jun 27, 2025 | 225.51 | 226.30 | 221.11 | 224.05 | 224.05 | -0.20% | 232,737 |
| Jun 26, 2025 | 216.39 | 224.76 | 214.27 | 224.51 | 224.51 | 4.65% | 191,885 |
| Jun 25, 2025 | 215.00 | 219.59 | 212.81 | 214.54 | 214.54 | 0.14% | 228,563 |
| Jun 24, 2025 | 217.07 | 218.07 | 212.05 | 214.23 | 214.23 | -0.68% | 243,546 |
| Jun 23, 2025 | 214.95 | 216.50 | 210.24 | 215.69 | 215.69 | 0.34% | 279,821 |
| Jun 20, 2025 | 218.81 | 218.81 | 212.32 | 214.95 | 214.95 | -1.56% | 480,137 |
| Jun 18, 2025 | 224.12 | 229.17 | 217.35 | 218.36 | 218.36 | -2.85% | 354,378 |
| Jun 17, 2025 | 233.10 | 233.61 | 223.96 | 224.77 | 224.77 | -4.28% | 206,905 |
| Jun 16, 2025 | 230.00 | 234.90 | 228.32 | 234.83 | 234.83 | 2.30% | 200,125 |
| Jun 13, 2025 | 233.51 | 235.66 | 228.49 | 229.54 | 229.54 | -2.98% | 247,457 |
| Jun 12, 2025 | 236.24 | 240.11 | 234.75 | 236.58 | 236.58 | -1.03% | 149,724 |
| Jun 11, 2025 | 231.60 | 241.64 | 230.32 | 239.05 | 239.05 | 3.22% | 415,602 |
| Jun 10, 2025 | 227.86 | 231.89 | 227.67 | 231.60 | 231.60 | 1.68% | 148,685 |
| Jun 9, 2025 | 228.74 | 229.14 | 226.01 | 227.78 | 227.78 | 0.58% | 99,666 |
| Jun 6, 2025 | 226.77 | 227.53 | 223.25 | 226.47 | 226.47 | 1.61% | 104,632 |
| Jun 5, 2025 | 223.06 | 224.81 | 221.15 | 222.89 | 222.89 | -0.33% | 184,948 |
| Jun 4, 2025 | 222.74 | 225.64 | 221.49 | 223.63 | 223.63 | 1.11% | 202,116 |
| Jun 3, 2025 | 218.68 | 221.99 | 215.50 | 221.17 | 221.17 | 1.70% | 158,637 |
| Jun 2, 2025 | 219.11 | 219.79 | 215.10 | 217.48 | 217.48 | -0.74% | 254,446 |
| May 30, 2025 | 218.78 | 219.89 | 215.26 | 219.11 | 219.11 | -0.49% | 215,941 |
| May 29, 2025 | 217.30 | 220.91 | 215.87 | 220.19 | 220.19 | 1.94% | 243,797 |
| May 28, 2025 | 227.73 | 227.99 | 209.75 | 216.00 | 216.00 | -5.15% | 309,050 |
| May 27, 2025 | 231.10 | 234.59 | 226.99 | 227.73 | 227.73 | 0.13% | 131,309 |
| May 23, 2025 | 224.12 | 228.74 | 218.34 | 227.44 | 227.44 | -0.54% | 115,768 |