Skip to main content
logo
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
199.69
+0.78 (0.39%)
Nov 3, 2026, 9:59 AM EST - Market open

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026200.25200.85197.00199.69199.690.39%13,698
Nov 2, 2026202.44205.28198.75198.90198.90-0.27%272,002
Oct 30, 2026205.53210.00196.64199.44199.44-4.19%405,284
Oct 29, 2026198.35208.89197.66208.17208.173.74%367,790
Oct 28, 2026201.09201.88199.00200.67200.67-0.11%207,010
Oct 27, 2026199.46202.52197.76200.90200.901.42%244,530
Oct 26, 2026197.90199.98197.01198.09198.090.31%300,893
Oct 23, 2026201.00202.55197.32197.48197.48-1.50%174,887
Oct 22, 2026196.12200.61195.20200.49200.491.81%130,538
Oct 21, 2026196.24198.79195.62196.93196.931.06%186,773
Oct 20, 2026194.04196.42192.24194.86194.860.46%161,012
Oct 19, 2026195.00196.00192.01193.97193.97-0.52%161,937
Oct 16, 2026196.21196.21192.96194.98194.98-0.63%202,915
Oct 15, 2026192.99197.42190.94196.21196.211.83%135,613
Oct 14, 2026192.11194.13190.21192.68192.68-1.04%181,518
Oct 13, 2026195.54197.70194.05194.70194.70-0.32%176,775
Oct 12, 2026195.49196.96193.36195.32195.320.21%171,834
Oct 9, 2026193.72195.52190.07194.91194.910.80%134,839
Oct 8, 2026192.75196.52191.09193.36193.36-0.36%158,833
Oct 7, 2026195.53197.41191.09194.05194.05-2.27%224,252
Oct 6, 2026199.55199.55196.43198.56198.560.35%122,671
Oct 5, 2026197.73199.53194.24197.87197.870.55%198,895
Oct 2, 2026199.40199.40195.90196.78196.780.08%149,353
Oct 1, 2026195.00199.39190.24196.62196.621.16%174,921
Sep 30, 2026193.40196.02190.77194.37194.371.08%208,339
Sep 29, 2026192.86193.02190.44192.30192.30-0.38%174,347
Sep 28, 2026197.62197.62192.29193.04193.04-2.13%123,484
Sep 25, 2026202.48202.93195.37197.24197.24-2.02%197,252
Sep 24, 2026202.00205.15200.15201.30201.30-0.84%134,311
Sep 23, 2026200.83203.78198.93203.00203.001.08%213,293
Sep 22, 2026203.18203.45199.23200.84200.840.22%183,921
Sep 21, 2026199.20202.06196.43200.40200.401.36%162,898
Sep 18, 2026200.46202.67197.06197.71197.71-1.32%395,546
Sep 17, 2026206.06206.06198.14200.35200.35-0.69%205,371
Sep 16, 2026205.63206.38200.20201.75201.75-0.41%270,658
Sep 15, 2026198.26202.80195.32202.59202.591.32%282,643
Sep 14, 2026202.06203.84199.37199.95199.95-2.12%225,177
Sep 11, 2026203.11205.44200.83204.29204.291.51%236,137
Sep 10, 2026196.05202.21195.69201.25201.251.90%267,801
Sep 9, 2026202.75205.77195.76197.49197.49-3.31%381,452
Sep 8, 2026203.64207.26201.00204.25204.250.05%332,971
Sep 4, 2026206.23207.49201.43204.15204.15-1.20%204,888
Sep 3, 2026207.93207.93201.10206.62206.62-0.06%284,332
Sep 2, 2026208.52210.80206.11206.75206.75-0.85%199,217
Sep 1, 2026207.93210.47204.83208.52208.520.29%192,270
Aug 31, 2026207.16210.62205.22207.91207.910.61%248,237
Aug 28, 2026210.27212.21205.70206.64206.64-2.02%215,092
Aug 27, 2026211.31213.00207.79210.89210.89-0.07%313,373
Aug 26, 2026203.92211.43203.67211.04211.043.42%347,867
Aug 25, 2026207.11208.99202.85204.07204.070.01%485,428