OSI Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	287.33	292.25	281.40	288.58	288.58	0.59%	274,301
Mar 3, 2026	279.78	291.48	276.00	286.90	286.90	0.08%	210,855
Mar 2, 2026	282.01	290.75	281.43	286.67	286.67	0.52%	280,282
Feb 27, 2026	287.10	288.93	280.40	285.20	285.20	-1.63%	144,395
Feb 26, 2026	296.80	304.07	285.45	289.92	289.92	-1.81%	150,478
Feb 25, 2026	301.66	302.99	290.38	295.26	295.26	-0.88%	210,554
Feb 24, 2026	294.41	306.12	294.41	297.87	297.87	1.44%	299,920
Feb 23, 2026	292.15	295.89	288.23	293.65	293.65	0.26%	325,916
Feb 20, 2026	286.29	294.84	281.03	292.89	292.89	2.38%	318,348
Feb 19, 2026	273.55	286.08	271.78	286.07	286.07	4.42%	373,983
Feb 18, 2026	265.76	276.05	264.47	273.97	273.97	3.55%	187,378
Feb 17, 2026	268.60	271.90	262.76	264.58	264.58	-1.50%	219,284
Feb 13, 2026	267.99	273.12	264.77	268.61	268.61	1.37%	139,471
Feb 12, 2026	268.75	275.55	261.15	264.98	264.98	-0.83%	184,820
Feb 11, 2026	278.26	279.93	264.00	267.20	267.20	-2.52%	204,382
Feb 10, 2026	276.62	277.74	268.12	274.10	274.10	-0.24%	191,776
Feb 9, 2026	271.79	278.75	270.55	274.76	274.76	1.29%	177,142
Feb 6, 2026	263.97	273.63	263.77	271.26	271.26	5.07%	295,387
Feb 5, 2026	253.28	262.14	249.92	258.16	258.16	2.00%	388,419
Feb 4, 2026	259.60	267.07	252.29	253.10	253.10	-1.13%	332,427
Feb 3, 2026	253.94	257.62	248.94	255.99	255.99	1.29%	238,780
Feb 2, 2026	247.15	256.65	243.42	252.72	252.72	1.03%	455,061
Jan 30, 2026	264.34	278.13	248.17	250.14	250.14	-7.27%	653,265
Jan 29, 2026	271.95	281.00	266.31	269.74	269.74	-0.61%	350,057
Jan 28, 2026	279.14	282.02	269.51	271.39	271.39	-2.01%	315,880
Jan 27, 2026	276.32	277.90	273.09	276.97	276.97	0.72%	138,908
Jan 26, 2026	276.85	283.57	271.57	274.99	274.99	-	314,512
Jan 23, 2026	287.03	293.24	272.49	274.99	274.99	-4.34%	250,919
Jan 22, 2026	289.70	293.93	281.97	287.46	287.46	-0.77%	256,320
Jan 21, 2026	291.17	294.93	284.46	289.68	289.68	0.58%	232,920
Jan 20, 2026	285.55	291.96	278.61	288.00	288.00	-1.37%	127,967
Jan 16, 2026	290.89	293.43	287.97	291.99	291.99	0.41%	159,532
Jan 15, 2026	288.08	293.22	284.96	290.80	290.80	1.45%	139,719
Jan 14, 2026	274.07	289.46	272.74	286.65	286.65	4.36%	247,133
Jan 13, 2026	270.27	278.13	270.27	274.68	274.68	2.07%	170,655
Jan 12, 2026	278.72	278.72	268.24	269.12	269.12	-3.51%	179,711
Jan 9, 2026	279.29	283.71	278.45	278.92	278.92	-0.25%	202,417
Jan 8, 2026	273.49	279.62	271.35	279.61	279.61	1.79%	218,942
Jan 7, 2026	284.52	286.63	273.21	274.69	274.69	-3.47%	408,952
Jan 6, 2026	269.07	285.79	264.85	284.57	284.57	4.86%	508,663
Jan 5, 2026	257.47	273.70	256.82	271.38	271.38	6.18%	299,045
Jan 2, 2026	258.02	260.84	252.73	255.58	255.58	0.20%	291,014
Dec 31, 2025	262.72	264.13	254.63	255.06	255.06	-3.00%	247,827
Dec 30, 2025	268.64	272.83	261.32	262.95	262.95	-2.67%	358,296
Dec 29, 2025	270.49	277.03	263.55	270.16	270.16	0.13%	251,043
Dec 26, 2025	268.46	270.74	267.68	269.82	269.82	0.05%	61,011
Dec 24, 2025	269.10	270.51	266.47	269.68	269.68	1.04%	73,167
Dec 23, 2025	274.55	276.88	266.02	266.91	266.91	-3.01%	222,887
Dec 22, 2025	266.85	277.47	266.85	275.19	275.19	4.03%	247,591
Dec 19, 2025	265.54	273.25	262.19	264.53	264.53	-0.92%	422,679