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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	286.29	292.89	292.89	294.84	281.03	318,348
February 19, 2026	273.55	286.07	286.07	286.08	271.78	374,000
February 18, 2026	265.76	273.97	273.97	276.05	264.47	187,400
February 17, 2026	268.6	264.58	264.58	271.9	262.76	219,300
February 13, 2026	267.99	268.61	268.61	273.12	264.77	139,500
February 12, 2026	268.75	264.98	264.98	275.55	261.15	184,820
February 11, 2026	278.26	267.2	267.2	279.93	264	204,400
February 10, 2026	276.62	274.1	274.1	277.74	268.12	191,800
February 09, 2026	271.79	274.76	274.76	278.75	270.55	177,400
February 06, 2026	263.97	271.26	271.26	273.63	263.77	295,400
February 05, 2026	253.28	258.16	258.16	262.14	249.92	388,436
February 04, 2026	259.6	253.1	253.1	267.07	252.29	332,433
February 03, 2026	253.94	255.99	255.99	257.62	248.94	238,800
February 02, 2026	247.15	252.72	252.72	256.65	243.42	455,100
January 30, 2026	264.34	250.14	250.14	278.13	248.17	653,400
January 29, 2026	271.95	269.74	269.74	281	266.31	350,100
January 28, 2026	279.14	271.39	271.39	282.02	269.51	315,900
January 27, 2026	276.32	276.97	276.97	277.9	273.09	143,409
January 26, 2026	276.85	274.99	274.99	283.57	271.57	314,703
January 23, 2026	287.03	274.99	274.99	293.24	272.49	251,423
January 22, 2026	289.7	287.46	287.46	293.93	281.97	256,827
January 21, 2026	291.17	289.68	289.68	294.93	284.46	236,000
January 20, 2026	285.55	288	288	291.96	278.61	128,000
January 16, 2026	290.89	291.99	291.99	293.43	287.97	161,100
January 15, 2026	288.08	290.8	290.8	293.22	284.96	139,719
January 14, 2026	274.07	286.65	286.65	289.46	272.74	247,133
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

OSI Systems, Inc. (OSIS) NASDAQ