OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
175.07
-0.10 (-0.06%)
At close: Dec 20, 2024, 4:00 PM
175.35
+0.28 (0.16%)
After-hours: Dec 20, 2024, 4:06 PM EST
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 173.71 | 177.57 | 173.25 | 175.07 | 175.07 | -0.06% | 386,690 |
| Dec 19, 2024 | 177.13 | 178.39 | 172.23 | 175.17 | 175.17 | -0.36% | 202,915 |
| Dec 18, 2024 | 184.84 | 186.29 | 174.73 | 175.81 | 175.81 | -4.28% | 248,107 |
| Dec 17, 2024 | 184.97 | 186.45 | 183.60 | 183.68 | 183.68 | -0.63% | 174,130 |
| Dec 16, 2024 | 181.09 | 185.94 | 180.25 | 184.84 | 184.84 | 1.68% | 224,202 |
| Dec 13, 2024 | 187.26 | 189.13 | 179.89 | 181.79 | 181.79 | -3.17% | 299,296 |
| Dec 12, 2024 | 186.50 | 189.02 | 184.79 | 187.75 | 187.75 | 0.41% | 230,821 |
| Dec 11, 2024 | 185.00 | 188.44 | 183.67 | 186.99 | 186.99 | 1.63% | 256,454 |
| Dec 10, 2024 | 182.85 | 184.43 | 181.50 | 184.00 | 184.00 | 0.55% | 243,918 |
| Dec 9, 2024 | 182.90 | 183.63 | 181.54 | 183.00 | 183.00 | 0.92% | 113,092 |
| Dec 6, 2024 | 180.55 | 182.12 | 179.22 | 181.34 | 181.34 | 0.73% | 152,586 |
| Dec 5, 2024 | 180.28 | 182.37 | 177.43 | 180.02 | 180.02 | -0.30% | 189,017 |
| Dec 4, 2024 | 180.73 | 183.22 | 178.88 | 180.56 | 180.56 | 0.26% | 269,128 |
| Dec 3, 2024 | 180.68 | 182.10 | 179.18 | 180.09 | 180.09 | 0.21% | 661,572 |
| Dec 2, 2024 | 176.87 | 180.23 | 175.00 | 179.71 | 179.71 | 1.30% | 271,856 |
| Nov 29, 2024 | 175.00 | 177.56 | 174.34 | 177.40 | 177.40 | 1.66% | 186,193 |
| Nov 27, 2024 | 170.69 | 174.65 | 170.69 | 174.51 | 174.51 | 2.35% | 359,183 |
| Nov 26, 2024 | 167.98 | 171.20 | 167.83 | 170.50 | 170.50 | 0.89% | 321,417 |
| Nov 25, 2024 | 166.02 | 170.49 | 165.84 | 168.99 | 168.99 | 2.47% | 244,722 |
| Nov 22, 2024 | 166.23 | 168.68 | 163.55 | 164.91 | 164.91 | -0.25% | 174,500 |
| Nov 21, 2024 | 159.20 | 165.75 | 158.67 | 165.33 | 165.33 | 3.86% | 332,473 |
| Nov 20, 2024 | 154.40 | 159.25 | 152.26 | 159.19 | 159.19 | 3.51% | 128,836 |
| Nov 19, 2024 | 150.30 | 154.21 | 150.24 | 153.79 | 153.79 | 1.03% | 208,442 |
| Nov 18, 2024 | 150.59 | 153.17 | 150.00 | 152.22 | 152.22 | 1.01% | 371,027 |
| Nov 15, 2024 | 152.65 | 152.67 | 149.68 | 150.70 | 150.70 | -0.84% | 151,717 |
| Nov 14, 2024 | 152.18 | 153.09 | 150.36 | 151.97 | 151.97 | -0.58% | 140,211 |
| Nov 13, 2024 | 154.40 | 156.06 | 151.97 | 152.85 | 152.85 | -0.20% | 213,906 |
| Nov 12, 2024 | 153.38 | 156.03 | 152.31 | 153.15 | 153.15 | -0.40% | 319,566 |
| Nov 11, 2024 | 152.09 | 154.12 | 151.28 | 153.76 | 153.76 | 1.69% | 126,770 |
| Nov 8, 2024 | 149.67 | 151.97 | 148.38 | 151.21 | 151.21 | 1.46% | 148,466 |
| Nov 7, 2024 | 148.12 | 149.22 | 146.32 | 149.03 | 149.03 | 0.57% | 163,400 |
| Nov 6, 2024 | 143.79 | 149.35 | 142.66 | 148.19 | 148.19 | 8.60% | 268,559 |
| Nov 5, 2024 | 132.44 | 136.45 | 131.78 | 136.45 | 136.45 | 2.86% | 105,991 |
| Nov 4, 2024 | 132.15 | 133.89 | 131.34 | 132.65 | 132.65 | 0.37% | 97,816 |
| Nov 1, 2024 | 133.11 | 135.26 | 131.60 | 132.16 | 132.16 | -0.04% | 148,856 |
| Oct 31, 2024 | 136.72 | 137.09 | 131.79 | 132.21 | 132.21 | -2.77% | 198,464 |
| Oct 30, 2024 | 132.83 | 137.15 | 132.83 | 135.97 | 135.97 | 1.80% | 193,564 |
| Oct 29, 2024 | 131.37 | 133.58 | 130.05 | 133.56 | 133.56 | 1.64% | 255,898 |
| Oct 28, 2024 | 135.09 | 135.33 | 129.84 | 131.41 | 131.41 | -2.20% | 297,502 |
| Oct 25, 2024 | 137.97 | 141.92 | 134.06 | 134.36 | 134.36 | -2.39% | 388,156 |
| Oct 24, 2024 | 152.15 | 153.07 | 137.24 | 137.65 | 137.65 | -3.17% | 400,858 |
| Oct 23, 2024 | 139.74 | 142.45 | 139.60 | 142.15 | 142.15 | 1.11% | 170,840 |
| Oct 22, 2024 | 143.87 | 143.87 | 140.20 | 140.59 | 140.59 | -2.95% | 134,601 |
| Oct 21, 2024 | 144.45 | 146.32 | 143.07 | 144.87 | 144.87 | 0.01% | 130,222 |
| Oct 18, 2024 | 149.83 | 149.83 | 144.68 | 144.85 | 144.85 | -2.63% | 222,493 |
| Oct 17, 2024 | 149.20 | 149.54 | 148.47 | 148.77 | 148.77 | -0.29% | 81,229 |
| Oct 16, 2024 | 148.50 | 150.10 | 148.07 | 149.21 | 149.21 | 1.41% | 139,041 |
| Oct 15, 2024 | 149.44 | 150.03 | 146.96 | 147.14 | 147.14 | -1.54% | 167,148 |
| Oct 14, 2024 | 147.91 | 149.48 | 147.01 | 149.44 | 149.44 | 0.95% | 78,191 |
| Oct 11, 2024 | 146.29 | 148.33 | 146.29 | 148.03 | 148.03 | 1.06% | 96,721 |
| Oct 10, 2024 | 146.35 | 147.03 | 145.32 | 146.48 | 146.48 | -0.97% | 101,406 |
| Oct 9, 2024 | 146.89 | 149.08 | 145.95 | 147.92 | 147.92 | 0.70% | 117,261 |
| Oct 8, 2024 | 146.57 | 147.22 | 145.53 | 146.89 | 146.89 | 0.80% | 109,495 |
| Oct 7, 2024 | 144.59 | 146.00 | 142.48 | 145.73 | 145.73 | 0.17% | 88,226 |
| Oct 4, 2024 | 146.16 | 147.40 | 144.12 | 145.48 | 145.48 | 0.53% | 133,425 |
| Oct 3, 2024 | 146.95 | 146.95 | 144.28 | 144.72 | 144.72 | -2.06% | 69,274 |
| Oct 2, 2024 | 146.70 | 148.71 | 146.54 | 147.77 | 147.77 | 0.24% | 89,888 |
| Oct 1, 2024 | 152.24 | 152.24 | 147.06 | 147.41 | 147.41 | -2.91% | 127,377 |
| Sep 30, 2024 | 146.54 | 152.26 | 146.04 | 151.83 | 151.83 | 4.43% | 171,480 |
| Sep 27, 2024 | 145.49 | 146.52 | 144.31 | 145.39 | 145.39 | 0.37% | 94,579 |
| Sep 26, 2024 | 147.06 | 147.86 | 143.97 | 144.86 | 144.86 | -0.03% | 117,670 |
| Sep 25, 2024 | 147.49 | 147.49 | 144.56 | 144.91 | 144.91 | -1.37% | 71,864 |
| Sep 24, 2024 | 146.59 | 148.66 | 145.66 | 146.92 | 146.92 | 0.73% | 97,314 |
| Sep 23, 2024 | 146.85 | 147.67 | 145.26 | 145.86 | 145.86 | 0.23% | 75,558 |
| Sep 20, 2024 | 146.38 | 147.15 | 144.86 | 145.52 | 145.52 | -1.10% | 312,483 |
| Sep 19, 2024 | 149.05 | 149.05 | 145.25 | 147.14 | 147.14 | 1.34% | 106,181 |
| Sep 18, 2024 | 145.67 | 147.72 | 142.84 | 145.19 | 145.19 | 0.62% | 309,086 |
| Sep 17, 2024 | 144.95 | 145.32 | 141.88 | 144.29 | 144.29 | -0.40% | 249,187 |
| Sep 16, 2024 | 145.00 | 146.34 | 143.45 | 144.87 | 144.87 | -0.36% | 261,260 |
| Sep 13, 2024 | 143.60 | 146.77 | 143.00 | 145.39 | 145.39 | 2.43% | 146,089 |
| Sep 12, 2024 | 140.70 | 142.26 | 139.84 | 141.94 | 141.94 | 1.32% | 161,260 |
| Sep 11, 2024 | 138.00 | 140.25 | 135.39 | 140.09 | 140.09 | 1.51% | 88,148 |
| Sep 10, 2024 | 138.38 | 139.06 | 135.93 | 138.00 | 138.00 | -0.58% | 97,784 |
| Sep 9, 2024 | 139.92 | 140.76 | 137.24 | 138.81 | 138.81 | -0.68% | 191,367 |
| Sep 6, 2024 | 141.87 | 143.48 | 138.63 | 139.76 | 139.76 | -1.49% | 162,809 |
| Sep 5, 2024 | 142.02 | 142.81 | 140.97 | 141.87 | 141.87 | -0.09% | 96,169 |
| Sep 4, 2024 | 141.19 | 142.16 | 139.07 | 142.00 | 142.00 | 0.19% | 105,623 |
| Sep 3, 2024 | 148.83 | 149.70 | 141.60 | 141.73 | 141.73 | -5.43% | 133,735 |
| Aug 30, 2024 | 149.67 | 151.07 | 147.46 | 149.87 | 149.87 | 0.70% | 142,375 |
| Aug 29, 2024 | 147.37 | 149.67 | 146.56 | 148.83 | 148.83 | 1.84% | 163,328 |
| Aug 28, 2024 | 146.14 | 147.23 | 144.69 | 146.14 | 146.14 | -0.48% | 94,022 |
| Aug 27, 2024 | 146.56 | 149.36 | 145.88 | 146.85 | 146.85 | 0.14% | 107,564 |
| Aug 26, 2024 | 149.73 | 150.93 | 145.26 | 146.64 | 146.64 | -2.24% | 176,324 |
| Aug 23, 2024 | 157.15 | 157.48 | 148.50 | 150.00 | 150.00 | -2.77% | 219,533 |
| Aug 22, 2024 | 147.00 | 158.69 | 147.00 | 154.28 | 154.28 | 6.68% | 620,047 |
| Aug 21, 2024 | 143.72 | 145.07 | 142.90 | 144.62 | 144.62 | 1.20% | 328,547 |
| Aug 20, 2024 | 143.78 | 144.27 | 142.83 | 142.91 | 142.91 | -0.54% | 81,853 |
| Aug 19, 2024 | 144.35 | 144.96 | 143.10 | 143.69 | 143.69 | -0.23% | 79,553 |
| Aug 16, 2024 | 145.58 | 149.45 | 143.66 | 144.02 | 144.02 | -1.07% | 103,227 |
| Aug 15, 2024 | 142.21 | 145.94 | 142.08 | 145.58 | 145.58 | 4.72% | 118,397 |
| Aug 14, 2024 | 140.13 | 140.13 | 138.29 | 139.02 | 139.02 | -0.32% | 68,603 |
| Aug 13, 2024 | 139.18 | 140.99 | 138.50 | 139.46 | 139.46 | 0.69% | 216,161 |
| Aug 12, 2024 | 139.65 | 139.65 | 138.34 | 138.51 | 138.51 | -0.87% | 64,073 |
| Aug 9, 2024 | 139.74 | 141.36 | 138.29 | 139.73 | 139.73 | 0.07% | 49,483 |
| Aug 8, 2024 | 138.11 | 140.29 | 137.48 | 139.63 | 139.63 | 2.32% | 141,652 |
| Aug 7, 2024 | 138.90 | 139.58 | 136.47 | 136.47 | 136.47 | -0.80% | 78,355 |
| Aug 6, 2024 | 135.10 | 138.39 | 134.85 | 137.57 | 137.57 | 2.07% | 84,557 |
| Aug 5, 2024 | 131.04 | 135.19 | 129.18 | 134.78 | 134.78 | -3.29% | 196,625 |
| Aug 2, 2024 | 139.50 | 139.67 | 136.89 | 139.36 | 139.36 | -3.68% | 93,538 |
| Aug 1, 2024 | 148.14 | 148.14 | 142.66 | 144.68 | 144.68 | -2.23% | 185,749 |