OSI Systems Inc. (OSIS)
182.57
-8.59 (-4.49%)
At close: Apr 10, 2025, 12:10 PM
OSI Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 172.38 | 194.69 | 171.04 | 191.16 | 16.94 | 9.72% | 452,701 |
| Apr 8, 2025 | 184.04 | 187.92 | 170.45 | 174.22 | -4.55 | -2.55% | 250,986 |
| Apr 7, 2025 | 169.17 | 182.65 | 164.18 | 178.77 | 4.31 | 2.47% | 338,945 |
| Apr 4, 2025 | 170.66 | 176.20 | 164.08 | 174.46 | -5.85 | -3.24% | 358,569 |
| Apr 3, 2025 | 187.59 | 190.88 | 179.57 | 180.31 | -17.96 | -9.06% | 245,700 |
| Apr 2, 2025 | 192.50 | 199.16 | 191.23 | 198.27 | 3.57 | 1.83% | 156,126 |
| Apr 1, 2025 | 193.25 | 197.32 | 191.60 | 194.70 | 0.36 | 0.19% | 141,816 |
| Mar 31, 2025 | 189.67 | 195.75 | 187.55 | 194.34 | 1.02 | 0.53% | 221,243 |
| Mar 28, 2025 | 197.42 | 198.63 | 191.45 | 193.32 | -5.79 | -2.91% | 172,142 |
| Mar 27, 2025 | 200.10 | 201.18 | 196.99 | 199.11 | -1.19 | -0.59% | 122,400 |
| Mar 26, 2025 | 205.20 | 205.84 | 198.36 | 200.30 | -3.62 | -1.78% | 166,027 |
| Mar 25, 2025 | 202.55 | 206.06 | 201.26 | 203.92 | 0.60 | 0.30% | 181,116 |
| Mar 24, 2025 | 198.11 | 204.56 | 197.54 | 203.32 | 9.54 | 4.92% | 197,944 |
| Mar 21, 2025 | 195.36 | 195.36 | 190.81 | 193.78 | -3.65 | -1.85% | 337,769 |
| Mar 20, 2025 | 202.72 | 203.01 | 197.09 | 197.43 | -5.40 | -2.66% | 323,420 |
| Mar 19, 2025 | 192.86 | 204.82 | 192.61 | 202.83 | 10.16 | 5.27% | 393,600 |
| Mar 18, 2025 | 187.94 | 193.12 | 185.45 | 192.67 | 3.50 | 1.85% | 241,025 |
| Mar 17, 2025 | 182.96 | 189.53 | 182.96 | 189.17 | 4.93 | 2.68% | 330,400 |
| Mar 14, 2025 | 176.39 | 186.31 | 176.39 | 184.24 | 8.93 | 5.09% | 528,626 |
| Mar 13, 2025 | 170.69 | 175.65 | 153.40 | 175.31 | -6.35 | -3.50% | 1,287,263 |
| Mar 12, 2025 | 185.28 | 189.15 | 180.61 | 181.66 | 1.17 | 0.65% | 326,217 |
| Mar 11, 2025 | 181.72 | 185.07 | 179.01 | 180.49 | -0.03 | -0.02% | 210,500 |
| Mar 10, 2025 | 179.88 | 182.70 | 177.00 | 180.52 | -2.18 | -1.19% | 226,800 |
| Mar 7, 2025 | 183.18 | 187.42 | 178.37 | 182.70 | -1.47 | -0.80% | 318,046 |
| Mar 6, 2025 | 177.99 | 184.33 | 177.51 | 184.17 | 3.46 | 1.91% | 291,301 |
| Mar 5, 2025 | 191.93 | 193.08 | 178.56 | 180.71 | -10.97 | -5.72% | 636,914 |
| Mar 4, 2025 | 197.19 | 199.29 | 191.40 | 191.68 | -8.20 | -4.10% | 512,418 |
| Mar 3, 2025 | 206.53 | 208.68 | 198.91 | 199.88 | -6.33 | -3.07% | 178,839 |
| Feb 28, 2025 | 201.27 | 206.72 | 199.98 | 206.21 | 3.83 | 1.89% | 269,400 |
| Feb 27, 2025 | 203.06 | 206.49 | 201.31 | 202.38 | 0.07 | 0.03% | 137,828 |
| Feb 26, 2025 | 201.24 | 205.55 | 201.13 | 202.31 | 2.39 | 1.20% | 125,337 |
| Feb 25, 2025 | 202.24 | 203.37 | 198.30 | 199.92 | -1.21 | -0.60% | 133,313 |
| Feb 24, 2025 | 202.41 | 203.22 | 199.31 | 201.13 | -1.14 | -0.56% | 135,154 |
| Feb 21, 2025 | 216.61 | 216.61 | 199.13 | 202.27 | -12.10 | -5.64% | 267,100 |
| Feb 20, 2025 | 218.99 | 219.09 | 211.37 | 214.37 | -5.23 | -2.38% | 181,246 |
| Feb 19, 2025 | 214.74 | 220.00 | 212.34 | 219.60 | 2.98 | 1.38% | 188,632 |
| Feb 18, 2025 | 213.39 | 216.91 | 212.18 | 216.62 | 4.95 | 2.34% | 239,000 |
| Feb 14, 2025 | 209.15 | 211.99 | 209.15 | 211.67 | 0.91 | 0.43% | 84,100 |
| Feb 13, 2025 | 209.60 | 211.76 | 206.89 | 210.76 | 1.85 | 0.89% | 140,919 |
| Feb 12, 2025 | 204.46 | 209.09 | 202.71 | 208.91 | 0.76 | 0.37% | 177,923 |
| Feb 11, 2025 | 205.55 | 212.00 | 205.20 | 208.15 | 1.73 | 0.84% | 213,200 |
| Feb 10, 2025 | 209.40 | 209.40 | 200.57 | 206.42 | -0.65 | -0.31% | 206,800 |
| Feb 7, 2025 | 206.50 | 209.40 | 203.69 | 207.07 | 1.03 | 0.50% | 279,628 |
| Feb 6, 2025 | 204.74 | 206.08 | 201.94 | 206.04 | 2.05 | 1.00% | 145,507 |
| Feb 5, 2025 | 200.87 | 205.79 | 198.14 | 203.99 | 4.58 | 2.30% | 224,800 |
| Feb 4, 2025 | 193.82 | 199.73 | 193.82 | 199.41 | 4.41 | 2.26% | 148,400 |
| Feb 3, 2025 | 191.44 | 195.08 | 188.03 | 195.00 | -1.44 | -0.73% | 324,200 |
| Jan 31, 2025 | 195.49 | 198.96 | 193.41 | 196.44 | 0.24 | 0.12% | 177,325 |
| Jan 30, 2025 | 199.14 | 201.42 | 196.15 | 196.20 | -0.74 | -0.38% | 190,700 |
| Jan 29, 2025 | 196.35 | 199.70 | 195.85 | 196.94 | 0.49 | 0.25% | 165,515 |