Skip to main content
logo
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
209.89
+1.77 (0.85%)
Jul 16, 2025, 11:04 AM - Market open

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025213.63214.25206.93208.12208.12-1.97%159,295
Jul 14, 2025211.29214.81209.54212.30212.30-0.21%286,679
Jul 11, 2025228.86228.86212.39212.75212.75-7.49%289,692
Jul 10, 2025236.92240.45229.93229.98229.98-2.40%360,600
Jul 9, 2025234.56236.76226.62235.64235.640.77%222,839
Jul 8, 2025231.41235.00231.41233.83233.831.31%202,827
Jul 7, 2025231.38233.58229.10230.81230.81-0.73%168,151
Jul 3, 2025229.75233.94224.50232.51232.511.69%70,187
Jul 2, 2025226.49230.30225.54228.64228.640.84%208,391
Jul 1, 2025223.41230.46223.05226.74226.740.84%206,256
Jun 30, 2025226.32226.32222.21224.86224.860.36%143,239
Jun 27, 2025225.51226.30221.11224.05224.05-0.20%232,737
Jun 26, 2025216.39224.76214.27224.51224.514.65%191,885
Jun 25, 2025215.00219.59212.81214.54214.540.14%228,563
Jun 24, 2025217.07218.07212.05214.23214.23-0.68%243,546
Jun 23, 2025214.95216.50210.24215.69215.690.34%279,821
Jun 20, 2025218.81218.81212.32214.95214.95-1.56%480,137
Jun 18, 2025224.12229.17217.35218.36218.36-2.85%354,378
Jun 17, 2025233.10233.61223.96224.77224.77-4.28%206,905
Jun 16, 2025230.00234.90228.32234.83234.832.30%200,125
Jun 13, 2025233.51235.66228.49229.54229.54-2.98%247,457
Jun 12, 2025236.24240.11234.75236.58236.58-1.03%149,724
Jun 11, 2025231.60241.64230.32239.05239.053.22%415,602
Jun 10, 2025227.86231.89227.67231.60231.601.68%148,685
Jun 9, 2025228.74229.14226.01227.78227.780.58%99,666
Jun 6, 2025226.77227.53223.25226.47226.471.61%104,632
Jun 5, 2025223.06224.81221.15222.89222.89-0.33%184,948
Jun 4, 2025222.74225.64221.49223.63223.631.11%202,116
Jun 3, 2025218.68221.99215.50221.17221.171.70%158,637
Jun 2, 2025219.11219.79215.10217.48217.48-0.74%254,446
May 30, 2025218.78219.89215.26219.11219.11-0.49%215,941
May 29, 2025217.30220.91215.87220.19220.191.94%243,797
May 28, 2025227.73227.99209.75216.00216.00-5.15%309,050
May 27, 2025231.10234.59226.99227.73227.730.13%131,309
May 23, 2025224.12228.74218.34227.44227.44-0.54%115,768
May 22, 2025226.34231.55225.63228.68228.680.76%139,499
May 21, 2025228.90229.88224.33226.95226.95-1.38%144,817
May 20, 2025229.33231.00228.81230.13230.130.21%80,564
May 19, 2025228.13230.18227.79229.65229.65-1.01%89,731
May 16, 2025226.75232.17226.58232.00232.001.76%185,500
May 15, 2025226.06228.20223.17227.98227.980.78%160,237
May 14, 2025230.41233.58226.21226.22226.22-1.75%203,997
May 13, 2025227.24232.00227.24230.25230.251.44%223,167
May 12, 2025230.16233.80226.00226.99226.991.55%177,861
May 9, 2025222.39224.17219.03223.53223.530.61%134,062
May 8, 2025224.89226.01220.89222.17222.170.35%221,639
May 7, 2025222.90224.16218.18221.39221.390.35%204,001
May 6, 2025216.77222.45215.34220.61220.610.02%365,776
May 5, 2025223.63225.09220.08220.56220.56-1.91%208,340
May 2, 2025226.50227.34219.79224.86224.860.24%443,048