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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	270.27	274.68	274.68	278.12	270.27	139,099
January 12, 2026	278.72	269.12	269.12	278.72	268.24	179,712
January 09, 2026	279.29	278.92	278.92	283.71	278.45	202,417
January 08, 2026	273.49	279.61	279.61	279.62	271.35	226,700
January 07, 2026	284.52	274.69	274.69	286.63	273.21	409,000
January 06, 2026	269.07	284.57	284.57	285.79	264.85	521,800
January 05, 2026	257.47	271.38	271.38	273.7	256.82	299,100
January 02, 2026	258.02	255.58	255.58	260.84	252.73	291,100
December 31, 2025	262.72	255.06	255.06	264.13	254.63	253,620
December 30, 2025	268.64	262.95	262.95	272.83	261.32	358,300
December 29, 2025	270.49	270.16	270.16	277.03	263.55	253,100
December 26, 2025	268.46	269.82	269.82	270.74	267.68	63,084
December 24, 2025	269.1	269.68	269.68	270.51	266.47	73,167
December 23, 2025	274.55	266.91	266.91	276.88	266.02	227,000
December 22, 2025	266.85	275.19	275.19	277.46	266.85	247,600
December 19, 2025	265.54	264.53	264.53	273.25	262.19	422,900
December 18, 2025	265.47	266.98	266.98	270.88	264.21	304,411
December 17, 2025	262.84	262.34	262.34	266.37	259.18	252,552
December 16, 2025	264.1	262.65	262.65	264.38	260.77	207,513
December 15, 2025	262.3	262.38	262.38	262.93	258.26	144,500
December 12, 2025	264.81	259.44	259.44	264.81	257.62	161,768
December 11, 2025	264.56	265.85	265.85	266.73	259.62	161,545
December 10, 2025	259.57	262.4	262.4	264.54	257.4	183,800
December 09, 2025	263.37	260.32	260.32	266.33	260.07	253,400
December 08, 2025	269.05	262.61	262.61	269.05	261.56	191,436
December 05, 2025	270.63	266	266	272.05	263.39	188,990
December 04, 2025	272.83	271.01	271.01	275.33	270.06	204,100
December 03, 2025	266.15	273.19	273.19	275.65	264.78	260,500
December 02, 2025	270	266.17	266.17	271.38	266.03	158,612
December 01, 2025	268.94	268.39	268.39	274.7	266.19	278,734
November 28, 2025	273.46	270.85	270.85	274.68	268.05	181,800
November 26, 2025	266.91	271.56	271.56	275.5	266.91	311,100
November 25, 2025	258.12	267.32	267.32	269.15	253.31	379,922
November 24, 2025	251.29	256.34	256.34	258.25	250	240,716
November 21, 2025	233.74	251.1	251.1	254.37	233.74	361,800
November 20, 2025	243.43	233.97	233.97	248.32	231.66	602,001
November 19, 2025	250.79	237.82	237.82	259.95	236.41	405,421
November 18, 2025	267.47	251.26	251.26	269	250.08	1.51M
November 17, 2025	257.56	267.03	267.03	268.55	257.56	423,700
November 14, 2025	270.14	273.55	273.55	276.38	262.45	183,544
November 13, 2025	280.66	272.87	272.87	283.28	268.29	205,851
November 12, 2025	287.33	283.48	283.48	292.34	282.2	232,313
November 11, 2025	283.37	286.96	286.96	288.33	282.9	226,700
November 10, 2025	286.1	285.53	285.53	288.1	283.15	175,357
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

OSI Systems, Inc. (OSIS) NASDAQ