Home

OSI Systems, Inc. - Common Stock (OSIS)

172.31
-8.00 (-4.43%)
NASDAQ · Last Trade: Apr 4th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OSI Systems, Inc. - Common Stock (OSIS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025170.66174.91164.07172.31358,451172.31
4/03/2025187.59190.88179.57180.31245,697180.31
4/02/2025192.50199.16191.23198.27156,126198.27
4/01/2025193.25197.32191.60194.70141,816194.70
3/31/2025189.67195.75187.55194.34221,243194.34
3/28/2025197.42198.63191.45193.32172,142193.32
3/27/2025200.10201.18196.99199.11122,382199.11
3/26/2025205.20205.84198.36200.30166,027200.30
3/25/2025202.55206.06201.26203.92181,114203.92
3/24/2025198.11204.56197.54203.32197,944203.32
3/21/2025195.36195.36190.81193.78337,769193.78
3/20/2025202.72203.01197.09197.43323,420197.43
3/19/2025192.86204.82192.60202.83393,566202.83
3/18/2025187.94193.12185.45192.67241,025192.67
3/17/2025182.96189.53182.96189.17330,386189.17
3/14/2025176.39186.31176.39184.24528,626184.24
3/13/2025170.69175.65153.40175.311,296,363175.31
3/12/2025185.28189.15180.60181.66326,217181.66
3/11/2025181.72185.07179.01180.49210,465180.49
3/10/2025179.88182.70177.00180.52226,794180.52
3/07/2025183.18187.41178.37182.70318,046182.70
3/06/2025177.99184.33177.51184.17291,301184.17
3/05/2025191.93193.08178.56180.71650,128180.71
3/04/2025197.19199.29191.40191.68512,418191.68
3/03/2025206.53208.68198.91199.88178,839199.88
2/28/2025201.27206.72199.98206.21269,365206.21
2/27/2025203.06206.49201.31202.38137,826202.38
2/26/2025201.24205.54201.13202.31125,337202.31
2/25/2025202.24203.37198.30199.92133,313199.92
2/24/2025202.41203.22199.31201.13135,148201.13
2/21/2025216.61216.61199.13202.27267,063202.27
2/20/2025218.99219.09211.37214.37181,246214.37
2/19/2025214.74220.00212.34219.60188,630219.60
2/18/2025213.39216.91212.18216.62238,987216.62
2/14/2025209.15211.99209.15211.6784,096211.67
2/13/2025209.60211.76206.89210.76140,919210.76
2/12/2025204.46209.09202.71208.91177,923208.91
2/11/2025205.55212.00205.19208.15213,191208.15
2/10/2025209.40209.40200.57206.42206,799206.42
2/07/2025206.50209.40203.69207.07279,628207.07
2/06/2025204.74206.08201.94206.04145,506206.04
2/05/2025200.87205.78198.13203.99224,774203.99
2/04/2025193.82199.73193.82199.41148,362199.41
2/03/2025191.44195.08188.03195.00323,305195.00
1/31/2025195.49198.96193.41196.44177,325196.44
1/30/2025199.14201.41196.15196.20190,692196.20
1/29/2025196.35199.70195.84196.94164,839196.94
1/28/2025195.31197.57192.19196.45231,262196.45
1/27/2025196.18199.67191.80193.60381,258193.60
1/24/2025192.72200.14190.54199.87315,711199.87
1/23/2025183.86197.70180.37193.05665,914193.05
1/22/2025173.00174.75168.02169.01210,108169.01
1/21/2025168.22173.16167.93172.73221,787172.73
1/17/2025170.41170.99165.00166.56195,864166.56
1/16/2025164.35170.50164.15168.00257,201168.00
1/15/2025162.31165.36159.15163.21182,011163.21
1/14/2025155.00159.19155.00158.19230,207158.19
1/13/2025151.19155.74150.84154.56144,982154.56
1/10/2025155.02156.83151.24153.35204,844153.35
1/08/2025161.76162.00156.45157.66240,639157.66
1/07/2025164.02166.47162.50163.40150,924163.40
1/06/2025166.80168.19163.38164.02107,400164.02