OSI Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	278,333
Jun 29, 2026	217.59	219.34	210.79	213.24	213.24	-2.31%	241,460
Jun 26, 2026	216.28	219.70	212.88	218.29	218.29	-0.29%	640,495
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%	340,642
Jun 23, 2026	217.31	220.59	213.32	215.66	215.66	-1.64%	152,572
Jun 22, 2026	221.30	228.00	219.06	219.26	219.26	-1.58%	165,065
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
Jun 3, 2026	213.14	215.25	211.44	213.48	213.48	0.69%	164,861
Jun 2, 2026	214.61	216.16	211.00	212.01	212.01	-0.64%	229,838
Jun 1, 2026	214.61	217.39	212.03	213.37	213.37	-1.56%	278,234
May 29, 2026	221.95	222.51	216.52	216.75	216.75	-1.99%	326,840
May 28, 2026	217.30	222.63	215.03	221.16	221.16	1.69%	204,394
May 27, 2026	221.16	222.65	216.03	217.48	217.48	-1.58%	187,000
May 26, 2026	222.62	223.10	216.33	220.97	220.97	-0.51%	250,739
May 22, 2026	208.98	224.82	208.98	222.10	222.10	6.85%	461,557
May 21, 2026	214.37	214.37	203.45	207.86	207.86	-1.66%	350,998
May 20, 2026	210.50	212.47	208.06	211.37	211.37	1.13%	413,049
May 19, 2026	206.28	211.95	206.08	209.01	209.01	0.60%	322,097
May 18, 2026	205.41	209.13	204.33	207.77	207.77	1.15%	270,126
May 15, 2026	211.18	214.05	204.94	205.40	205.40	-4.85%	364,696
May 14, 2026	222.23	224.09	215.06	215.86	215.86	-1.20%	402,821
May 13, 2026	229.24	229.24	213.88	218.49	218.49	-3.92%	386,336
May 12, 2026	230.64	232.76	221.44	227.41	227.41	-1.94%	580,000
May 11, 2026	230.00	237.32	226.50	231.92	231.92	0.47%	415,452
May 8, 2026	241.11	242.47	230.31	230.83	230.83	-4.26%	321,943
May 7, 2026	239.90	244.77	233.05	241.11	241.11	0.35%	567,976
May 6, 2026	235.01	240.60	225.00	240.27	240.27	2.36%	477,050
May 5, 2026	276.89	276.89	232.50	234.74	234.74	-17.01%	1,227,049
May 4, 2026	280.42	286.49	274.32	282.87	282.87	0.13%	237,358
May 1, 2026	287.80	289.40	279.43	282.50	282.50	-1.54%	232,057
Apr 30, 2026	284.71	287.62	279.61	286.92	286.92	1.80%	297,828
Apr 29, 2026	287.71	293.52	279.98	281.84	281.84	-1.90%	194,314
Apr 28, 2026	290.94	292.21	281.89	287.30	287.30	-1.39%	242,172
Apr 27, 2026	292.61	295.50	284.15	291.34	291.34	-0.43%	221,782
Apr 24, 2026	285.87	295.36	284.69	292.61	292.61	2.19%	259,553
Apr 23, 2026	295.62	308.56	285.97	286.35	286.35	-2.11%	389,999
Apr 22, 2026	300.39	304.22	290.28	292.52	292.52	-1.46%	226,172