NASDAQ : OSIS
OSI Systems, Inc. — Price history
Technology · Electronic Components · United States
Last price 208.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OSI Systems, Inc. (OSIS) closed at 202.748 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 202.44 | 205.28 | 200.07 | 202.748 | 67,485 | +1.66% |
| 2026-10-30 | 205.53 | 210 | 196.64 | 199.44 | 405,284 | -4.19% |
| 2026-10-29 | 198.35 | 208.885 | 197.66 | 208.17 | 367,790 | +3.74% |
| 2026-10-28 | 201.09 | 201.88 | 199 | 200.67 | 207,010 | -0.11% |
| 2026-10-27 | 199.46 | 202.52 | 197.76 | 200.9 | 244,530 | +1.42% |
| 2026-10-26 | 197.9 | 199.98 | 197.01 | 198.09 | 300,893 | +0.31% |
| 2026-10-23 | 201 | 202.55 | 197.32 | 197.48 | 174,887 | -1.50% |
| 2026-10-22 | 196.12 | 200.61 | 195.2 | 200.49 | 130,538 | +1.81% |
| 2026-10-21 | 196.24 | 198.79 | 195.62 | 196.93 | 186,773 | +1.06% |
| 2026-10-20 | 194.04 | 196.415 | 192.24 | 194.86 | 161,012 | +0.46% |
| 2026-10-19 | 195 | 196 | 192.01 | 193.97 | 161,937 | -0.52% |
| 2026-10-16 | 196.21 | 196.21 | 192.96 | 194.98 | 202,915 | -0.63% |
| 2026-10-15 | 192.99 | 197.42 | 190.94 | 196.21 | 135,613 | +1.83% |
| 2026-10-14 | 192.11 | 194.13 | 190.21 | 192.68 | 181,518 | -1.04% |
| 2026-10-13 | 195.54 | 197.695 | 194.05 | 194.7 | 176,775 | -0.32% |
| 2026-10-12 | 195.49 | 196.96 | 193.355 | 195.32 | 171,834 | +0.21% |
| 2026-10-09 | 193.72 | 195.52 | 190.07 | 194.91 | 134,839 | +0.80% |
| 2026-10-08 | 192.75 | 196.52 | 191.086 | 193.36 | 158,833 | -0.36% |
| 2026-10-07 | 195.53 | 197.405 | 191.085 | 194.05 | 224,252 | -2.27% |
| 2026-10-06 | 199.55 | 199.55 | 196.43 | 198.56 | 122,671 | +0.35% |
| 2026-10-05 | 197.73 | 199.53 | 194.24 | 197.87 | 198,895 | +0.55% |
| 2026-10-02 | 199.4 | 199.4 | 195.9 | 196.78 | 149,353 | +0.08% |
| 2026-10-01 | 195 | 199.392 | 190.24 | 196.62 | 174,921 | +1.16% |
| 2026-09-30 | 193.4 | 196.02 | 190.768 | 194.37 | 208,339 | +1.08% |
| 2026-09-29 | 192.86 | 193.02 | 190.44 | 192.3 | 174,347 | -0.38% |
| 2026-09-28 | 197.62 | 197.62 | 192.29 | 193.04 | 123,484 | -2.13% |
| 2026-09-25 | 202.48 | 202.93 | 195.37 | 197.24 | 197,252 | -2.02% |
| 2026-09-24 | 202 | 205.15 | 200.15 | 201.3 | 134,311 | -0.84% |
| 2026-09-23 | 200.83 | 203.775 | 198.925 | 203 | 213,293 | +1.08% |
| 2026-09-22 | 203.18 | 203.45 | 199.23 | 200.84 | 183,921 | +0.22% |
| 2026-09-21 | 199.2 | 202.06 | 196.43 | 200.4 | 162,898 | +1.36% |
| 2026-09-18 | 200.46 | 202.67 | 197.06 | 197.71 | 395,546 | -1.32% |
| 2026-09-17 | 206.06 | 206.06 | 198.14 | 200.35 | 205,371 | -0.69% |
| 2026-09-16 | 205.63 | 206.38 | 200.2 | 201.75 | 270,658 | -0.41% |
| 2026-09-15 | 198.26 | 202.8 | 195.324 | 202.59 | 282,643 | +1.32% |
| 2026-09-14 | 202.06 | 203.84 | 199.37 | 199.95 | 225,177 | -2.12% |
| 2026-09-11 | 203.11 | 205.44 | 200.83 | 204.29 | 236,137 | +1.51% |
| 2026-09-10 | 196.05 | 202.21 | 195.69 | 201.25 | 267,801 | +1.90% |
| 2026-09-09 | 202.75 | 205.77 | 195.76 | 197.49 | 381,452 | -3.31% |
| 2026-09-08 | 203.64 | 207.255 | 201 | 204.25 | 332,971 | +0.05% |
| 2026-09-04 | 206.23 | 207.49 | 201.43 | 204.15 | 204,888 | -1.20% |
| 2026-09-03 | 207.93 | 207.93 | 201.1 | 206.62 | 284,332 | -0.06% |
| 2026-09-02 | 208.52 | 210.8 | 206.105 | 206.75 | 199,217 | -0.85% |
| 2026-09-01 | 207.93 | 210.47 | 204.825 | 208.52 | 192,270 | +0.29% |
| 2026-08-31 | 207.16 | 210.62 | 205.22 | 207.91 | 248,237 | +0.61% |
| 2026-08-28 | 210.27 | 212.21 | 205.7 | 206.64 | 215,092 | -2.02% |
| 2026-08-27 | 211.31 | 212.995 | 207.785 | 210.89 | 313,373 | -0.07% |
| 2026-08-26 | 203.92 | 211.43 | 203.67 | 211.04 | 347,867 | +3.42% |
| 2026-08-25 | 207.11 | 208.99 | 202.85 | 204.07 | 485,428 | +0.01% |
| 2026-08-24 | 206.44 | 209.99 | 202 | 204.05 | 857,597 | -1.30% |
| 2026-08-21 | 196 | 207.82 | 186.5 | 206.73 | 1,289,899 | -5.21% |
| 2026-08-20 | 219.32 | 221.4 | 214.17 | 218.09 | 381,288 | -1.28% |
| 2026-08-19 | 221 | 223.73 | 217.97 | 220.92 | 163,583 | +1.00% |
| 2026-08-18 | 226.47 | 226.65 | 218.52 | 218.73 | 162,636 | -4.85% |
| 2026-08-17 | 232.21 | 234.73 | 226.587 | 229.87 | 125,537 | +0.70% |
| 2026-08-14 | 228.56 | 232.908 | 226.98 | 228.27 | 132,286 | -0.13% |
| 2026-08-13 | 234.35 | 236.825 | 226.945 | 228.56 | 149,343 | -1.30% |
| 2026-08-12 | 236.8 | 236.8 | 228.55 | 231.57 | 196,594 | -0.70% |
| 2026-08-11 | 235.09 | 236.92 | 231.5 | 233.2 | 170,480 | +0.25% |
| 2026-08-10 | 236.06 | 239.07 | 231.62 | 232.61 | 210,672 | -1.53% |
| 2026-08-07 | 238.77 | 239 | 234.255 | 236.23 | 93,886 | -0.37% |
| 2026-08-06 | 236.26 | 240.895 | 233.695 | 237.1 | 96,613 | +0.85% |
| 2026-08-05 | 236.24 | 237.25 | 233.515 | 235.09 | 133,440 | -0.64% |
| 2026-08-04 | 228.82 | 237.46 | 225.3 | 236.6 | 159,012 | +4.89% |
| 2026-08-03 | 222.37 | 227.125 | 221.04 | 225.57 | 206,001 | +1.89% |
| 2026-07-31 | 222.07 | 223.9 | 218.62 | 221.39 | 198,839 | +0.67% |
| 2026-07-30 | 215.96 | 220.375 | 212.08 | 219.92 | 107,438 | +2.76% |
| 2026-07-29 | 219.27 | 224.03 | 213.55 | 214.02 | 142,419 | -3.00% |
| 2026-07-28 | 217.3 | 222.565 | 217.3 | 220.64 | 128,413 | +1.54% |
| 2026-07-27 | 217.95 | 220.34 | 213.075 | 217.3 | 134,680 | +0.28% |
| 2026-07-24 | 214.55 | 218.23 | 210.4 | 216.7 | 181,249 | +1.08% |
| 2026-07-23 | 208 | 214.68 | 205.87 | 214.39 | 187,649 | +2.19% |
| 2026-07-22 | 210.14 | 212.23 | 208.29 | 209.79 | 141,863 | -0.22% |
| 2026-07-21 | 211.92 | 213 | 208.02 | 210.25 | 238,181 | -0.11% |
| 2026-07-20 | 212.66 | 215.93 | 209.9 | 210.48 | 230,217 | -1.03% |
| 2026-07-17 | 213.35 | 218.01 | 210 | 212.66 | 217,206 | -1.65% |
| 2026-07-16 | 217.3 | 223.33 | 213.06 | 216.22 | 131,035 | -0.95% |
| 2026-07-15 | 211.69 | 218.76 | 211.01 | 218.29 | 134,822 | +3.42% |
| 2026-07-14 | 214.94 | 220.2 | 211.05 | 211.07 | 161,771 | -1.00% |
| 2026-07-13 | 214.95 | 216.25 | 211.3 | 213.2 | 279,862 | -1.53% |
| 2026-07-10 | 218.54 | 223.69 | 215.99 | 216.51 | 211,610 | -0.06% |
| 2026-07-09 | 217.35 | 217.98 | 213.1 | 216.65 | 159,362 | -0.35% |
| 2026-07-08 | 218.22 | 220.035 | 213.27 | 217.42 | 180,388 | -0.59% |
| 2026-07-07 | 219.89 | 221 | 213.85 | 218.72 | 194,819 | -0.96% |
| 2026-07-06 | 222.13 | 224.9 | 216.2 | 220.83 | 227,257 | -0.42% |
| 2026-07-02 | 217 | 221.93 | 213.87 | 221.76 | 172,885 | +3.19% |
| 2026-07-01 | 218.39 | 223.07 | 214.41 | 214.9 | 234,203 | -1.74% |
| 2026-06-30 | 214.74 | 221 | 214.035 | 218.7 | 284,200 | +2.56% |
| 2026-06-29 | 217.59 | 219.34 | 210.79 | 213.24 | 241,559 | -2.31% |
| 2026-06-26 | 216.28 | 219.7 | 212.875 | 218.29 | 645,590 | -0.29% |
| 2026-06-25 | 217.09 | 220.18 | 213.03 | 218.93 | 244,176 | +2.44% |
| 2026-06-24 | 213.95 | 219.11 | 212.3 | 213.72 | 340,676 | -0.90% |
| 2026-06-23 | 217.31 | 220.585 | 213.32 | 215.66 | 152,629 | -1.64% |
| 2026-06-22 | 221.3 | 227.999 | 219.06 | 219.26 | 165,097 | -1.58% |
| 2026-06-18 | 222.51 | 227.29 | 216.28 | 222.78 | 286,146 | +2.42% |
| 2026-06-17 | 222.69 | 231.385 | 216.595 | 217.51 | 219,026 | -1.45% |
| 2026-06-16 | 222.05 | 224.67 | 219.09 | 220.7 | 178,753 | -0.44% |
| 2026-06-15 | 229.48 | 232.04 | 220.12 | 221.68 | 204,864 | -1.71% |
| 2026-06-12 | 231.02 | 233.44 | 224.19 | 225.53 | 304,288 | -2.38% |
| 2026-06-11 | 220.27 | 232.54 | 220.2 | 231.02 | 317,862 | +5.99% |
| 2026-06-10 | 214.96 | 223.35 | 212.36 | 217.96 | 428,894 | +1.19% |
| 2026-06-09 | 213.73 | 218.861 | 207.885 | 215.39 | 267,711 | +2.33% |
| 2026-06-08 | 199.75 | 211.46 | 198 | 210.49 | 346,798 | +6.45% |
| 2026-06-05 | 211.1 | 213.55 | 197.27 | 197.73 | 229,964 | -7.00% |
| 2026-06-04 | 216 | 216 | 210.13 | 212.61 | 250,896 | -0.41% |
| 2026-06-03 | 213.14 | 215.245 | 211.44 | 213.48 | 164,861 | +0.69% |
| 2026-06-02 | 214.61 | 216.155 | 211 | 212.01 | 229,838 | -0.64% |
| 2026-06-01 | 214.61 | 217.39 | 212.03 | 213.37 | 278,234 | -1.56% |
| 2026-05-29 | 221.95 | 222.51 | 216.52 | 216.75 | 326,840 | -1.99% |
| 2026-05-28 | 217.3 | 222.63 | 215.03 | 221.16 | 204,394 | +1.69% |
| 2026-05-27 | 221.16 | 222.65 | 216.03 | 217.48 | 187,000 | -1.58% |
| 2026-05-26 | 222.615 | 223.1 | 216.33 | 220.97 | 250,739 | -0.51% |
| 2026-05-22 | 208.98 | 224.82 | 208.98 | 222.1 | 461,557 | +6.85% |
| 2026-05-21 | 214.37 | 214.37 | 203.45 | 207.86 | 350,998 | -1.66% |
| 2026-05-20 | 210.5 | 212.47 | 208.06 | 211.37 | 413,049 | +1.13% |
| 2026-05-19 | 206.28 | 211.95 | 206.08 | 209.01 | 322,097 | +0.60% |
| 2026-05-18 | 205.41 | 209.13 | 204.33 | 207.77 | 270,126 | +1.15% |
| 2026-05-15 | 211.18 | 214.05 | 204.94 | 205.4 | 364,696 | -4.85% |
| 2026-05-14 | 222.23 | 224.085 | 215.06 | 215.86 | 402,821 | -1.20% |
| 2026-05-13 | 229.24 | 229.24 | 213.883 | 218.49 | 386,336 | -3.92% |