OSI Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	228.56	231.37	226.98	228.65	-	0.04%	27,208
Aug 13, 2026	234.35	236.83	226.95	228.56	228.56	-1.30%	149,315
Aug 12, 2026	236.80	236.80	228.55	231.57	231.57	-0.70%	196,513
Aug 11, 2026	235.09	236.92	231.50	233.20	233.20	0.25%	170,452
Aug 10, 2026	236.06	239.07	231.62	232.61	232.61	-1.53%	210,661
Aug 7, 2026	238.77	239.00	234.26	236.23	236.23	-0.37%	93,877
Aug 6, 2026	236.26	240.90	233.70	237.10	237.10	0.85%	96,612
Aug 5, 2026	236.24	237.25	233.52	235.09	235.09	-0.64%	133,439
Aug 4, 2026	228.82	237.46	225.30	236.60	236.60	4.89%	159,011
Aug 3, 2026	222.37	227.13	221.04	225.57	225.57	1.89%	206,001
Jul 31, 2026	222.07	223.90	218.62	221.39	221.39	0.67%	198,839
Jul 30, 2026	215.96	220.38	212.08	219.92	219.92	2.76%	107,438
Jul 29, 2026	219.27	224.03	213.55	214.02	214.02	-3.00%	142,419
Jul 28, 2026	217.30	222.57	217.30	220.64	220.64	1.54%	128,413
Jul 27, 2026	217.95	220.34	213.08	217.30	217.30	0.28%	134,680
Jul 24, 2026	214.55	218.23	210.40	216.70	216.70	1.08%	181,249
Jul 23, 2026	208.00	214.68	205.87	214.39	214.39	2.19%	187,649
Jul 22, 2026	210.14	212.23	208.29	209.79	209.79	-0.22%	141,863
Jul 21, 2026	211.92	213.00	208.02	210.25	210.25	-0.11%	238,181
Jul 20, 2026	212.66	215.93	209.90	210.48	210.48	-1.03%	230,217
Jul 17, 2026	213.35	218.01	210.00	212.66	212.66	-1.65%	217,206
Jul 16, 2026	217.30	223.33	213.06	216.22	216.22	-0.95%	131,035
Jul 15, 2026	211.69	218.76	211.01	218.29	218.29	3.42%	134,822
Jul 14, 2026	214.94	220.20	211.05	211.07	211.07	-1.00%	161,771
Jul 13, 2026	214.95	216.25	211.30	213.20	213.20	-1.53%	279,862
Jul 10, 2026	218.54	223.69	215.99	216.51	216.51	-0.06%	211,610
Jul 9, 2026	217.35	217.98	213.10	216.65	216.65	-0.35%	159,362
Jul 8, 2026	218.22	220.04	213.27	217.42	217.42	-0.59%	180,388
Jul 7, 2026	219.89	221.00	213.85	218.72	218.72	-0.96%	194,819
Jul 6, 2026	222.13	224.90	216.20	220.83	220.83	-0.42%	227,257
Jul 2, 2026	217.00	221.93	213.87	221.76	221.76	3.19%	172,885
Jul 1, 2026	218.39	223.07	214.41	214.90	214.90	-1.74%	234,203
Jun 30, 2026	214.74	221.00	214.04	218.70	218.70	2.56%	284,200
Jun 29, 2026	217.59	219.34	210.79	213.24	213.24	-2.31%	241,559
Jun 26, 2026	216.28	219.70	212.88	218.29	218.29	-0.29%	645,590
Jun 25, 2026	217.09	220.18	213.03	218.93	218.93	2.44%	244,176
Jun 24, 2026	213.95	219.11	212.30	213.72	213.72	-0.90%	340,676
Jun 23, 2026	217.31	220.59	213.32	215.66	215.66	-1.64%	152,629
Jun 22, 2026	221.30	228.00	219.06	219.26	219.26	-1.58%	165,097
Jun 18, 2026	222.51	227.29	216.28	222.78	222.78	2.42%	286,146
Jun 17, 2026	222.69	231.39	216.60	217.51	217.51	-1.45%	219,026
Jun 16, 2026	222.05	224.67	219.09	220.70	220.70	-0.44%	178,753
Jun 15, 2026	229.48	232.04	220.12	221.68	221.68	-1.71%	204,864
Jun 12, 2026	231.02	233.44	224.19	225.53	225.53	-2.38%	304,288
Jun 11, 2026	220.27	232.54	220.20	231.02	231.02	5.99%	317,862
Jun 10, 2026	214.96	223.35	212.36	217.96	217.96	1.19%	428,894
Jun 9, 2026	213.73	218.86	207.89	215.39	215.39	2.33%	267,711
Jun 8, 2026	199.75	211.46	198.00	210.49	210.49	6.45%	346,798
Jun 5, 2026	211.10	213.55	197.27	197.73	197.73	-7.00%	229,964
Jun 4, 2026	216.00	216.00	210.13	212.61	212.61	-0.41%	250,897