OSI Systems, Inc. OSIS
NASDAQ · United States · Electronic Technology
$197.22+2.84 (+1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $197.21 | +1.46% | $195.00 | $199.39 | $190.24 | 117.89K |
| 2026-09-30 | $194.37 | +1.08% | $193.40 | $196.02 | $190.77 | 208.30K |
| 2026-09-29 | $192.30 | -0.38% | $192.86 | $193.02 | $190.44 | 174.30K |
| 2026-09-28 | $193.04 | -2.13% | $197.62 | $197.62 | $192.29 | 123.30K |
| 2026-09-25 | $197.24 | -2.02% | $202.48 | $202.93 | $195.37 | 197.20K |
| 2026-09-24 | $201.30 | -0.84% | $202.00 | $205.15 | $200.15 | 134.30K |
| 2026-09-23 | $203.00 | +1.08% | $200.83 | $203.78 | $198.93 | 213.30K |
| 2026-09-22 | $200.84 | +0.22% | $203.18 | $203.45 | $199.23 | 183.90K |
| 2026-09-21 | $200.40 | +1.36% | $199.20 | $202.06 | $196.43 | 162.90K |
| 2026-09-18 | $197.71 | -1.32% | $200.46 | $202.67 | $197.06 | 395.50K |
| 2026-09-17 | $200.35 | -0.69% | $206.06 | $206.06 | $198.14 | 205.40K |
| 2026-09-16 | $201.75 | -0.41% | $205.63 | $206.38 | $200.20 | 270.70K |
| 2026-09-15 | $202.59 | +1.32% | $198.26 | $202.80 | $195.32 | 282.60K |
| 2026-09-14 | $199.95 | -2.12% | $202.06 | $203.84 | $199.37 | 225.20K |
| 2026-09-11 | $204.29 | +1.51% | $203.11 | $205.44 | $200.83 | 236.10K |
| 2026-09-10 | $201.25 | +1.90% | $196.05 | $202.21 | $195.69 | 267.80K |
| 2026-09-09 | $197.49 | -3.31% | $202.75 | $205.77 | $195.76 | 381.50K |
| 2026-09-08 | $204.25 | +0.05% | $203.64 | $207.26 | $201.00 | 333.00K |
| 2026-09-04 | $204.15 | -1.20% | $206.23 | $207.49 | $201.43 | 204.90K |
| 2026-09-03 | $206.62 | -0.06% | $207.93 | $207.93 | $201.10 | 284.30K |
| 2026-09-02 | $206.75 | -0.85% | $208.52 | $210.80 | $206.11 | 199.20K |
| 2026-09-01 | $208.52 | +0.29% | $207.93 | $210.47 | $204.83 | 192.30K |
| 2026-08-31 | $207.91 | +0.61% | $207.16 | $210.62 | $205.22 | 248.20K |
| 2026-08-28 | $206.64 | -2.02% | $210.27 | $212.21 | $205.70 | 215.10K |
| 2026-08-27 | $210.89 | -0.07% | $211.31 | $213.00 | $207.79 | 313.40K |
| 2026-08-26 | $211.04 | +3.42% | $203.92 | $211.43 | $203.67 | 347.90K |
| 2026-08-25 | $204.07 | +0.01% | $207.11 | $208.99 | $202.85 | 485.40K |
| 2026-08-24 | $204.05 | -1.30% | $206.44 | $209.99 | $202.00 | 857.50K |
| 2026-08-21 | $206.73 | -5.21% | $196.00 | $207.82 | $186.50 | 1.29M |
| 2026-08-20 | $218.09 | -1.28% | $219.32 | $221.40 | $214.17 | 381.30K |
| 2026-08-19 | $220.92 | +1.00% | $221.00 | $223.73 | $217.97 | 163.50K |
| 2026-08-18 | $218.73 | -4.85% | $226.47 | $226.65 | $218.52 | 162.60K |
| 2026-08-17 | $229.87 | +0.70% | $232.21 | $234.73 | $226.59 | 125.50K |
| 2026-08-14 | $228.27 | -0.13% | $228.56 | $232.91 | $226.98 | 132.30K |
| 2026-08-13 | $228.56 | -1.30% | $234.35 | $236.83 | $226.95 | 149.30K |
| 2026-08-12 | $231.57 | -0.70% | $236.80 | $236.80 | $228.55 | 196.50K |
| 2026-08-11 | $233.20 | +0.25% | $235.09 | $236.92 | $231.50 | 170.50K |
| 2026-08-10 | $232.61 | -1.53% | $236.06 | $239.07 | $231.62 | 210.70K |
| 2026-08-07 | $236.23 | -0.37% | $238.77 | $239.00 | $234.26 | 93.90K |
| 2026-08-06 | $237.10 | +0.85% | $236.26 | $240.90 | $233.70 | 96.60K |
| 2026-08-05 | $235.09 | -0.64% | $236.24 | $237.25 | $233.52 | 133.40K |
| 2026-08-04 | $236.60 | +4.89% | $228.82 | $237.46 | $225.30 | 159.00K |
| 2026-08-03 | $225.57 | +1.89% | $222.37 | $227.13 | $221.04 | 206.00K |
| 2026-07-31 | $221.39 | +0.67% | $222.07 | $223.90 | $218.62 | 198.80K |
| 2026-07-30 | $219.92 | +2.76% | $215.96 | $220.38 | $212.08 | 107.40K |
| 2026-07-29 | $214.02 | -3.00% | $219.27 | $224.03 | $213.55 | 142.40K |
| 2026-07-28 | $220.64 | +1.54% | $217.30 | $222.57 | $217.30 | 128.40K |
| 2026-07-27 | $217.30 | +0.28% | $217.95 | $220.34 | $213.08 | 134.70K |
| 2026-07-24 | $216.70 | +1.08% | $214.55 | $218.23 | $210.40 | 181.20K |
| 2026-07-23 | $214.39 | +2.19% | $208.00 | $214.68 | $205.87 | 187.40K |
| 2026-07-22 | $209.79 | -0.22% | $210.14 | $212.23 | $208.29 | 141.90K |
| 2026-07-21 | $210.25 | -0.11% | $211.92 | $213.00 | $208.02 | 238.20K |
| 2026-07-20 | $210.48 | -1.03% | $212.66 | $215.93 | $209.90 | 230.20K |
| 2026-07-17 | $212.66 | -1.65% | $213.35 | $218.01 | $210.00 | 217.20K |
| 2026-07-16 | $216.22 | -0.95% | $217.30 | $223.33 | $213.06 | 131.00K |
| 2026-07-15 | $218.29 | +3.42% | $211.69 | $218.76 | $211.01 | 134.80K |
| 2026-07-14 | $211.07 | -1.00% | $214.94 | $220.20 | $211.05 | 161.80K |
| 2026-07-13 | $213.20 | -1.53% | $214.95 | $216.25 | $211.30 | 279.90K |
| 2026-07-10 | $216.51 | -0.06% | $218.54 | $223.69 | $215.99 | 211.60K |
| 2026-07-09 | $216.65 | -0.35% | $217.35 | $217.98 | $213.10 | 159.40K |
| 2026-07-08 | $217.42 | -0.59% | $218.22 | $220.04 | $213.27 | 180.40K |
| 2026-07-07 | $218.72 | -0.96% | $219.89 | $221.00 | $213.85 | 194.80K |
| 2026-07-06 | $220.83 | -0.42% | $222.13 | $224.90 | $216.20 | 227.30K |
| 2026-07-02 | $221.76 | +3.19% | $217.00 | $221.93 | $213.87 | 172.90K |
| 2026-07-01 | $214.90 | -1.74% | $218.39 | $223.07 | $214.41 | 234.20K |
| 2026-06-30 | $218.70 | +2.56% | $214.74 | $221.00 | $214.04 | 284.20K |
| 2026-06-29 | $213.24 | -2.31% | $217.59 | $219.34 | $210.79 | 241.60K |
| 2026-06-26 | $218.29 | -0.29% | $216.28 | $219.70 | $212.88 | 645.60K |
| 2026-06-25 | $218.93 | +2.44% | $217.09 | $220.18 | $213.03 | 244.20K |
| 2026-06-24 | $213.72 | -0.90% | $213.95 | $219.11 | $212.30 | 340.70K |
| 2026-06-23 | $215.66 | -1.64% | $217.31 | $220.59 | $213.32 | 152.60K |
| 2026-06-22 | $219.26 | -1.58% | $221.30 | $228.00 | $219.06 | 165.10K |
| 2026-06-18 | $222.78 | +2.42% | $222.51 | $227.29 | $216.28 | 286.10K |
| 2026-06-17 | $217.51 | -1.45% | $222.69 | $231.39 | $216.60 | 219.00K |
| 2026-06-16 | $220.70 | -0.44% | $222.05 | $224.67 | $219.09 | 178.80K |
| 2026-06-15 | $221.68 | -1.71% | $229.48 | $232.04 | $220.12 | 204.90K |
| 2026-06-12 | $225.53 | -2.38% | $231.02 | $233.44 | $224.19 | 304.30K |
| 2026-06-11 | $231.02 | +5.99% | $220.27 | $232.54 | $220.20 | 317.90K |
| 2026-06-10 | $217.96 | +1.19% | $214.96 | $223.35 | $212.36 | 428.90K |
| 2026-06-09 | $215.39 | +2.33% | $213.73 | $218.86 | $207.89 | 267.70K |
| 2026-06-08 | $210.49 | +6.45% | $199.75 | $211.46 | $198.00 | 346.80K |
| 2026-06-05 | $197.73 | -7.00% | $211.10 | $213.55 | $197.27 | 230.00K |
| 2026-06-04 | $212.61 | -0.41% | $216.00 | $216.00 | $210.13 | 250.90K |
| 2026-06-03 | $213.48 | +0.69% | $213.14 | $215.25 | $211.44 | 164.90K |
| 2026-06-02 | $212.01 | -0.64% | $214.61 | $216.16 | $211.00 | 229.80K |
| 2026-06-01 | $213.37 | -1.56% | $214.61 | $217.39 | $212.03 | 278.20K |
| 2026-05-29 | $216.75 | -1.99% | $221.95 | $222.51 | $216.52 | 326.80K |
| 2026-05-28 | $221.16 | +1.69% | $217.30 | $222.63 | $215.03 | 204.20K |
| 2026-05-27 | $217.48 | -1.58% | $221.16 | $222.65 | $216.03 | 187.00K |
| 2026-05-26 | $220.97 | -0.51% | $222.62 | $223.10 | $216.33 | 250.70K |