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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OSI Systems, Inc. (OSIS) NASDAQ