OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
153.79
+1.57 (1.03%)
Nov 19, 2024, 4:00 PM EST - Market closed
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 148.63 | 150.82 | 147.10 | 147.98 | 147.98 | 0.15% | 95,647 |
| Jul 30, 2024 | 149.37 | 149.37 | 146.44 | 147.76 | 147.76 | -0.75% | 93,420 |
| Jul 29, 2024 | 151.08 | 151.13 | 148.69 | 148.87 | 148.87 | -0.97% | 101,286 |
| Jul 26, 2024 | 149.67 | 150.50 | 148.63 | 150.33 | 150.33 | 1.97% | 62,146 |
| Jul 25, 2024 | 147.40 | 150.15 | 145.87 | 147.42 | 147.42 | 0.12% | 73,138 |
| Jul 24, 2024 | 149.09 | 150.46 | 147.02 | 147.25 | 147.25 | -1.77% | 78,238 |
| Jul 23, 2024 | 147.81 | 151.65 | 147.02 | 149.90 | 149.90 | 0.90% | 160,041 |
| Jul 22, 2024 | 145.49 | 148.83 | 144.46 | 148.57 | 148.57 | 2.24% | 124,554 |
| Jul 19, 2024 | 147.31 | 147.31 | 144.39 | 145.32 | 145.32 | -1.01% | 79,568 |
| Jul 18, 2024 | 149.19 | 149.50 | 145.02 | 146.80 | 146.80 | -1.60% | 212,103 |
| Jul 17, 2024 | 149.56 | 153.41 | 147.80 | 149.19 | 149.19 | -0.92% | 1,285,364 |
| Jul 16, 2024 | 141.70 | 151.00 | 141.57 | 150.57 | 150.57 | 3.17% | 194,861 |
| Jul 15, 2024 | 144.81 | 147.24 | 144.03 | 145.95 | 145.95 | 1.81% | 96,532 |
| Jul 12, 2024 | 144.33 | 146.05 | 143.27 | 143.35 | 143.35 | 0.70% | 81,523 |
| Jul 11, 2024 | 141.19 | 142.83 | 141.19 | 142.36 | 142.36 | 2.33% | 95,768 |
| Jul 10, 2024 | 136.61 | 139.81 | 136.40 | 139.12 | 139.12 | 2.60% | 55,246 |
| Jul 9, 2024 | 137.49 | 137.69 | 135.50 | 135.60 | 135.60 | -1.70% | 84,886 |
| Jul 8, 2024 | 139.06 | 139.65 | 136.94 | 137.94 | 137.94 | 0.23% | 66,484 |
| Jul 5, 2024 | 136.78 | 137.78 | 135.50 | 137.62 | 137.62 | 0.31% | 51,185 |
| Jul 3, 2024 | 137.89 | 138.27 | 136.80 | 137.19 | 137.19 | 0.02% | 25,043 |
| Jul 2, 2024 | 136.63 | 137.82 | 135.82 | 137.16 | 137.16 | 0.20% | 84,560 |
| Jul 1, 2024 | 137.66 | 138.18 | 136.00 | 136.88 | 136.88 | -0.47% | 90,130 |