Skip to main content
logo
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
285.70
+0.43 (0.15%)
Mar 25, 2026, 2:25 PM EDT - Market open

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026288.14288.30279.68280.22--1.77%61,492
Mar 24, 2026285.79289.49279.74285.27285.27-1.34%308,257
Mar 23, 2026279.34295.70279.34289.13289.135.35%591,362
Mar 20, 2026282.99285.07270.20274.45274.45-3.54%692,800
Mar 19, 2026265.67289.85265.67284.53284.535.40%392,328
Mar 18, 2026269.44275.29264.70269.95269.950.32%271,175
Mar 17, 2026279.65280.17262.59269.08269.08-3.33%322,890
Mar 16, 2026274.00282.20272.89278.35278.352.74%231,954
Mar 13, 2026277.02278.00265.85270.92270.92-1.66%172,526
Mar 12, 2026278.35279.93272.08275.50275.50-1.42%366,161
Mar 11, 2026276.30279.97267.29279.47279.470.16%187,981
Mar 10, 2026283.90287.00276.26279.01279.01-1.12%284,378
Mar 9, 2026260.62282.81256.55282.16282.165.57%444,377
Mar 6, 2026267.60272.69264.00267.28267.28-2.46%186,330
Mar 5, 2026283.80287.77269.72274.03274.03-5.04%313,864
Mar 4, 2026287.33292.25281.40288.58288.580.59%274,301
Mar 3, 2026279.78291.48276.00286.90286.900.08%210,855
Mar 2, 2026282.01290.75281.43286.67286.670.52%280,282
Feb 27, 2026287.10288.93280.40285.20285.20-1.63%144,395
Feb 26, 2026296.80304.07285.45289.92289.92-1.81%150,478
Feb 25, 2026301.66302.99290.38295.26295.26-0.88%210,554
Feb 24, 2026294.41306.12294.41297.87297.871.44%299,920
Feb 23, 2026292.15295.89288.23293.65293.650.26%325,916
Feb 20, 2026286.29294.84281.03292.89292.892.38%318,348
Feb 19, 2026273.55286.08271.78286.07286.074.42%373,983
Feb 18, 2026265.76276.05264.47273.97273.973.55%187,378
Feb 17, 2026268.60271.90262.76264.58264.58-1.50%219,284
Feb 13, 2026267.99273.12264.77268.61268.611.37%139,471
Feb 12, 2026268.75275.55261.15264.98264.98-0.83%184,820
Feb 11, 2026278.26279.93264.00267.20267.20-2.52%204,382
Feb 10, 2026276.62277.74268.12274.10274.10-0.24%191,776
Feb 9, 2026271.79278.75270.55274.76274.761.29%177,142
Feb 6, 2026263.97273.63263.77271.26271.265.07%295,387
Feb 5, 2026253.28262.14249.92258.16258.162.00%388,419
Feb 4, 2026259.60267.07252.29253.10253.10-1.13%332,427
Feb 3, 2026253.94257.62248.94255.99255.991.29%238,780
Feb 2, 2026247.15256.65243.42252.72252.721.03%455,061
Jan 30, 2026264.34278.13248.17250.14250.14-7.27%653,265
Jan 29, 2026271.95281.00266.31269.74269.74-0.61%350,057
Jan 28, 2026279.14282.02269.51271.39271.39-2.01%315,880
Jan 27, 2026276.32277.90273.09276.97276.970.72%138,908
Jan 26, 2026276.85283.57271.57274.99274.99-314,512
Jan 23, 2026287.03293.24272.49274.99274.99-4.34%250,919
Jan 22, 2026289.70293.93281.97287.46287.46-0.77%256,320
Jan 21, 2026291.17294.93284.46289.68289.680.58%232,920
Jan 20, 2026285.55291.96278.61288.00288.00-1.37%127,967
Jan 16, 2026290.89293.43287.97291.99291.990.41%159,532
Jan 15, 2026288.08293.22284.96290.80290.801.45%139,719
Jan 14, 2026274.07289.46272.74286.65286.654.36%247,133
Jan 13, 2026270.27278.13270.27274.68274.682.07%170,655