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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	232.61	233.49	233.49	236.27	231.11	133,701
August 13, 2025	235.3	236.05	236.05	239.13	232.68	141,007
August 12, 2025	225.73	233.18	233.18	233.65	224.6	133,122
August 11, 2025	226.09	224.22	224.22	227.69	223.75	283,443
August 08, 2025	225.79	225.94	225.94	228.95	222.33	141,200
August 07, 2025	222.79	223.93	223.93	223.93	219.79	113,418
August 06, 2025	220.56	221.05	221.05	222.72	218.79	99,429
August 05, 2025	221.15	219.64	219.64	221.7	217.99	162,700
August 04, 2025	221.12	221.69	221.69	224.12	217.56	156,000
August 01, 2025	216.64	219.57	219.57	220.46	215.03	158,800
July 31, 2025	222.15	221.01	221.01	224.13	220.05	118,300
July 30, 2025	226.09	223.54	223.54	230.48	222	139,600
July 29, 2025	226.12	225.22	225.22	227.87	223.74	78,029
July 28, 2025	225.17	224.07	224.07	226.26	220.37	126,325
July 25, 2025	225.3	226.08	226.08	229.7	224.91	101,423
July 24, 2025	225.2	224.03	224.03	226.77	223.62	99,944
July 23, 2025	218.9	226.66	226.66	227.53	217.5	147,100
July 22, 2025	215.1	217.07	217.07	217.71	210.02	145,620
July 21, 2025	212.66	215.89	215.89	221.01	211.54	143,600
July 18, 2025	216.25	211.38	211.38	216.25	209.3	129,600
July 17, 2025	212	213.82	213.82	216.02	205.87	148,700
July 16, 2025	209.98	212.11	212.11	214.16	207.05	144,825
July 15, 2025	213.63	208.12	208.12	214.25	206.93	159,300
July 14, 2025	211.29	212.3	212.3	214.81	209.54	286,700
July 11, 2025	228.86	212.75	212.75	228.86	212.39	289,700
July 10, 2025	236.92	229.98	229.98	240.45	229.93	360,600
July 09, 2025	234.56	235.64	235.64	236.76	226.62	222,839
July 08, 2025	231.41	233.83	233.83	235	231.41	202,827
July 07, 2025	231.38	230.81	230.81	233.58	229.1	168,200
July 03, 2025	229.75	232.51	232.51	233.94	224.5	70,200
July 02, 2025	226.49	228.64	228.64	230.3	225.54	208,400
July 01, 2025	223.41	226.74	226.74	230.46	223.05	206,300
June 30, 2025	226.32	224.86	224.86	226.32	222.21	143,239
June 27, 2025	225.51	224.05	224.05	226.3	221.11	232,737
June 26, 2025	216.39	224.51	224.51	224.76	214.27	191,900
June 25, 2025	215	214.54	214.54	219.59	212.81	228,600
June 24, 2025	217.07	214.23	214.23	218.07	212.05	243,546
June 23, 2025	214.95	215.69	215.69	216.5	210.24	279,821
June 20, 2025	218.81	214.95	214.95	218.81	212.32	480,137
June 18, 2025	224.12	218.36	218.36	229.17	217.34	354,400
June 17, 2025	233.1	224.77	224.77	233.61	223.96	206,905
June 16, 2025	230	234.83	234.83	234.9	228.32	200,125
June 13, 2025	233.51	229.54	229.54	235.66	228.49	247,500
June 12, 2025	236.24	236.58	236.58	240.11	234.75	149,724

OSI Systems, Inc. (OSIS) NASDAQ