OSI Systems Inc. (OSIS)
NASDAQ: OSIS
· Real-Time Price · USD
233.49
-2.56 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
233.61
0.05%
Pre-market: Aug 15, 2025, 08:06 AM EDT
OSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 232.61 | 236.27 | 231.11 | 233.49 | 233.49 | -1.08% | 133,686 |
| Aug 13, 2025 | 235.30 | 239.13 | 232.68 | 236.05 | 236.05 | 1.23% | 141,007 |
| Aug 12, 2025 | 225.73 | 233.65 | 224.60 | 233.18 | 233.18 | 4.00% | 133,122 |
| Aug 11, 2025 | 226.09 | 227.69 | 223.75 | 224.22 | 224.22 | -0.76% | 283,443 |
| Aug 8, 2025 | 225.79 | 228.95 | 222.33 | 225.94 | 225.94 | 0.90% | 141,200 |
| Aug 7, 2025 | 222.79 | 223.93 | 219.79 | 223.93 | 223.93 | 1.30% | 113,418 |
| Aug 6, 2025 | 220.56 | 222.72 | 218.79 | 221.05 | 221.05 | 0.64% | 99,429 |
| Aug 5, 2025 | 221.15 | 221.70 | 217.99 | 219.64 | 219.64 | -0.92% | 162,700 |
| Aug 4, 2025 | 221.12 | 224.12 | 217.56 | 221.69 | 221.69 | 0.97% | 156,000 |
| Aug 1, 2025 | 216.64 | 220.46 | 215.03 | 219.57 | 219.57 | -0.65% | 158,800 |
| Jul 31, 2025 | 222.15 | 224.13 | 220.05 | 221.01 | 221.01 | -1.13% | 118,300 |
| Jul 30, 2025 | 226.09 | 230.48 | 222.00 | 223.54 | 223.54 | -0.75% | 139,600 |
| Jul 29, 2025 | 226.12 | 227.87 | 223.74 | 225.22 | 225.22 | 0.51% | 78,029 |
| Jul 28, 2025 | 225.17 | 226.26 | 220.37 | 224.07 | 224.07 | -0.89% | 126,325 |
| Jul 25, 2025 | 225.30 | 229.70 | 224.91 | 226.08 | 226.08 | 0.92% | 101,423 |
| Jul 24, 2025 | 224.44 | 226.91 | 223.62 | 224.03 | 224.03 | -1.16% | 110,532 |
| Jul 23, 2025 | 218.90 | 227.53 | 217.50 | 226.66 | 226.66 | 4.42% | 147,100 |
| Jul 22, 2025 | 215.10 | 217.71 | 210.02 | 217.07 | 217.07 | 0.55% | 145,620 |
| Jul 21, 2025 | 212.66 | 221.01 | 211.54 | 215.89 | 215.89 | 2.13% | 143,600 |
| Jul 18, 2025 | 216.25 | 216.25 | 209.30 | 211.38 | 211.38 | -1.14% | 129,600 |