OSI Systems, Inc. - OSIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	279.6	284.86	284.86	288.64	276.75	245,190
November 06, 2025	278.92	282.27	282.27	285	274.61	213,203
November 05, 2025	280.36	281.63	281.63	283.23	274.06	109,022
November 04, 2025	274.92	277.54	277.54	282.96	271.46	173,900
November 03, 2025	278.28	281.1	281.1	282.58	273.3	384,030
October 31, 2025	251.5	278.46	278.46	282.54	246.46	644,213
October 30, 2025	247.02	243.82	243.82	249.7	243.25	137,501
October 29, 2025	252.93	249.37	249.37	256.78	244.79	140,520
October 28, 2025	252.92	250.94	250.94	254.77	249.75	129,500
October 27, 2025	253.03	254	254	255.98	251.95	126,116
October 24, 2025	250.14	251.11	251.11	255.34	249.44	80,600
October 23, 2025	244.36	247.53	247.53	248.49	241.46	65,814
October 22, 2025	251.66	243.19	243.19	251.66	242.6	110,307
October 21, 2025	253.12	251.86	251.86	256.98	241.24	134,837
October 20, 2025	248.48	254.1	254.1	257.19	248.48	137,426
October 17, 2025	244.89	244.48	244.48	247.49	242.17	95,200
October 16, 2025	257.41	246.74	246.74	257.41	246.59	170,552
October 15, 2025	253.33	256.66	256.66	257.12	250.46	119,300
October 14, 2025	243.96	250.25	250.25	252.73	243.39	75,602
October 13, 2025	244.76	247.13	247.13	249.31	243.8	78,600
October 10, 2025	249.23	241.5	241.5	249.69	241.19	173,300
October 09, 2025	250.56	249.57	249.57	250.83	246.06	128,000
October 08, 2025	251.22	248.61	248.61	253.87	244.82	144,137
October 07, 2025	252	249.38	249.38	254.89	248	141,000
October 06, 2025	252.58	251.17	251.17	257.33	250.99	114,200
October 03, 2025	249.83	251.27	251.27	255.49	249.7	119,000
October 02, 2025	246.58	248.08	248.08	249.11	244.18	131,219
October 01, 2025	246.77	245.66	245.66	248.61	243.59	185,438
September 30, 2025	238.26	249.24	249.24	249.79	235.92	228,762
September 29, 2025	239.05	237.99	237.99	242.62	236.94	152,546
September 26, 2025	234.59	236.42	236.42	237.72	231.9	109,300
September 25, 2025	226.9	231.63	231.63	232.37	224.34	160,734
September 24, 2025	237.28	227.6	227.6	237.28	226.5	157,100
September 23, 2025	238.04	236.79	236.79	241.3	235.02	164,800
September 22, 2025	233.21	237.52	237.52	238.35	227.51	131,184
September 19, 2025	243.2	235.44	235.44	244.38	233.96	454,000
September 18, 2025	237.7	242.45	242.45	244.49	236.97	138,619
September 17, 2025	239.11	237.49	237.49	242.22	235.64	103,900
September 16, 2025	236.07	238.1	238.1	238.51	234.67	144,932
September 15, 2025	234.67	236.24	236.24	237.32	232.39	81,421
September 12, 2025	238.29	234.8	234.8	238.29	233.39	76,800
September 11, 2025	236.34	239.55	239.55	240.71	236.34	107,700
September 10, 2025	229.65	235.7	235.7	239.06	229.28	162,118
September 09, 2025	229.42	229.65	229.65	231.32	227.2	114,100
September 08, 2025	233.75	229.11	229.11	235.49	226	155,106
September 05, 2025	235.71	233.55	233.55	238.16	231.4	106,835
September 04, 2025	233.58	235.71	235.71	236.93	232.08	113,747
September 03, 2025	231.51	232.88	232.88	235	228.91	176,300
September 02, 2025	226.14	232.66	232.66	233.24	226.08	119,000
August 29, 2025	228.8	230.05	230.05	231.44	226.93	122,200
August 28, 2025	230.98	229.12	229.12	232.38	225.54	187,717
August 27, 2025	230.81	230.38	230.38	234.28	230	198,900
August 26, 2025	225.27	230.78	230.78	232.15	225.27	219,882
August 25, 2025	228.99	225.19	225.19	228.99	224.16	170,100
August 22, 2025	221.26	228.7	228.7	230.37	218.77	325,000
August 21, 2025	220.18	217.89	217.89	228.65	204	770,919
August 20, 2025	226.79	223.39	223.2	229	219.88	521,897
August 19, 2025	231.61	226.91	226.91	232.94	226.21	126,017
August 18, 2025	234.07	231.22	231.22	236.58	230.99	220,045
August 15, 2025	234.32	234.27	234.27	234.69	232.61	136,000

OSI Systems, Inc. (OSIS) NASDAQ