OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
182.70
-1.47 (-0.80%)
Mar 7, 2025, 4:00 PM EST - Market closed
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 202.41 | 203.22 | 199.31 | 201.13 | 201.13 | -0.57% | 135,154 |
| Feb 21, 2025 | 216.61 | 216.61 | 199.13 | 202.27 | 202.27 | -5.64% | 267,063 |
| Feb 20, 2025 | 218.99 | 219.09 | 211.37 | 214.37 | 214.37 | -2.38% | 181,246 |
| Feb 19, 2025 | 214.74 | 220.00 | 212.34 | 219.60 | 219.60 | 1.38% | 188,632 |
| Feb 18, 2025 | 213.39 | 216.91 | 212.18 | 216.62 | 216.62 | 2.34% | 238,990 |
| Feb 14, 2025 | 209.15 | 211.99 | 209.15 | 211.67 | 211.67 | 0.43% | 84,096 |
| Feb 13, 2025 | 209.60 | 211.76 | 206.89 | 210.76 | 210.76 | 0.89% | 140,919 |
| Feb 12, 2025 | 204.46 | 209.09 | 202.72 | 208.91 | 208.91 | 0.37% | 177,923 |
| Feb 11, 2025 | 205.55 | 212.00 | 205.20 | 208.15 | 208.15 | 0.84% | 213,191 |
| Feb 10, 2025 | 209.40 | 209.40 | 200.57 | 206.42 | 206.42 | -0.31% | 206,799 |
| Feb 7, 2025 | 206.50 | 209.40 | 203.69 | 207.07 | 207.07 | 0.50% | 279,628 |
| Feb 6, 2025 | 204.74 | 206.08 | 201.94 | 206.04 | 206.04 | 1.00% | 145,507 |
| Feb 5, 2025 | 200.87 | 205.79 | 198.14 | 203.99 | 203.99 | 2.30% | 224,774 |
| Feb 4, 2025 | 193.82 | 199.73 | 193.82 | 199.41 | 199.41 | 2.26% | 148,363 |
| Feb 3, 2025 | 191.44 | 195.08 | 188.03 | 195.00 | 195.00 | -0.73% | 324,151 |
| Jan 31, 2025 | 195.49 | 198.96 | 193.41 | 196.44 | 196.44 | 0.12% | 177,325 |
| Jan 30, 2025 | 199.14 | 201.42 | 196.15 | 196.20 | 196.20 | -0.38% | 190,692 |
| Jan 29, 2025 | 196.35 | 199.70 | 195.85 | 196.94 | 196.94 | 0.25% | 165,515 |
| Jan 28, 2025 | 195.31 | 197.57 | 192.20 | 196.45 | 196.45 | 1.47% | 231,272 |
| Jan 27, 2025 | 196.18 | 199.67 | 191.80 | 193.60 | 193.60 | -3.14% | 381,260 |
| Jan 24, 2025 | 192.72 | 200.14 | 190.54 | 199.87 | 199.87 | 3.53% | 315,711 |
| Jan 23, 2025 | 183.86 | 197.70 | 180.37 | 193.05 | 193.05 | 14.22% | 666,492 |
| Jan 22, 2025 | 173.00 | 174.76 | 168.02 | 169.01 | 169.01 | -2.15% | 210,118 |
| Jan 21, 2025 | 168.22 | 173.16 | 167.93 | 172.73 | 172.73 | 3.70% | 221,848 |
| Jan 17, 2025 | 170.41 | 170.99 | 165.00 | 166.56 | 166.56 | -0.86% | 195,864 |
| Jan 16, 2025 | 164.35 | 170.50 | 164.15 | 168.00 | 168.00 | 2.93% | 257,201 |
| Jan 15, 2025 | 162.31 | 165.36 | 159.15 | 163.21 | 163.21 | 3.17% | 182,011 |
| Jan 14, 2025 | 155.00 | 159.19 | 155.00 | 158.19 | 158.19 | 2.35% | 230,207 |
| Jan 13, 2025 | 151.19 | 155.74 | 150.84 | 154.56 | 154.56 | 0.79% | 144,984 |
| Jan 10, 2025 | 155.02 | 156.83 | 151.24 | 153.35 | 153.35 | -2.73% | 204,844 |
| Jan 8, 2025 | 161.76 | 162.00 | 156.45 | 157.66 | 157.66 | -3.51% | 240,639 |
| Jan 7, 2025 | 164.02 | 166.48 | 162.50 | 163.40 | 163.40 | -0.38% | 150,924 |
| Jan 6, 2025 | 166.80 | 168.20 | 163.38 | 164.02 | 164.02 | -1.65% | 107,401 |
| Jan 3, 2025 | 166.40 | 167.89 | 166.03 | 166.78 | 166.78 | 0.82% | 113,242 |
| Jan 2, 2025 | 168.94 | 169.89 | 165.11 | 165.42 | 165.42 | -1.20% | 115,854 |
| Dec 31, 2024 | 168.48 | 169.40 | 166.77 | 167.43 | 167.43 | 0.11% | 109,838 |
| Dec 30, 2024 | 169.28 | 169.85 | 165.21 | 167.25 | 167.25 | -2.39% | 152,348 |
| Dec 27, 2024 | 176.38 | 176.42 | 169.40 | 171.35 | 171.35 | -3.28% | 331,283 |
| Dec 26, 2024 | 175.06 | 177.86 | 174.37 | 177.17 | 177.17 | 0.59% | 77,163 |
| Dec 24, 2024 | 174.63 | 177.17 | 174.00 | 176.13 | 176.13 | 0.86% | 66,710 |
| Dec 23, 2024 | 174.75 | 175.70 | 173.00 | 174.63 | 174.63 | -0.25% | 94,809 |