OSI Systems, Inc. (FRA:OS2)
Germany
· Delayed Price · Currency is EUR 226.00
-2.00 (-0.88%)
At close: Dec 5, 2025
OSI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Dec 4, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Dec 3, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Dec 2, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Nov 28, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.56% | - |
| Nov 25, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Nov 24, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6.00% | - |
| Nov 21, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | -1.96% | - |
| Nov 20, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -5.56% | - |
| Nov 19, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -2.70% | - |
| Nov 18, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 17, 2025 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -3.36% | - |
| Nov 13, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -4.03% | - |
| Nov 12, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 4.20% | - |
| Nov 11, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Nov 10, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Nov 7, 2025 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Nov 6, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Nov 5, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Nov 4, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Nov 3, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 11.43% | - |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 29, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 28, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 27, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 24, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.83% | - |
| Oct 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 21, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Oct 20, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 2.94% | - |
| Oct 17, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -3.77% | - |
| Oct 16, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 15, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 14, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | - |
| Oct 9, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 7, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | - |
| Oct 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Oct 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 1, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Sep 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Sep 29, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 2.56% | - |
| Sep 26, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | - |
| Sep 25, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -3.05% | - |
| Sep 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Sep 23, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Sep 22, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |
| Sep 19, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Sep 18, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | - |
| Sep 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.55% | - |
| Sep 16, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | - | - |
| Sep 15, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -2.51% | - |
| Sep 12, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 0.51% | - |
| Sep 11, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2.59% | - |
| Sep 10, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.52% | - |
| Sep 9, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.54% | - |
| Sep 8, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -1.02% | - |
| Sep 5, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | - | - |
| Sep 4, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Sep 3, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 2.08% | - |
| Sep 2, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Sep 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | - |
| Aug 29, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Aug 28, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Aug 27, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 2.62% | - |
| Aug 26, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | - |
| Aug 25, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 3.24% | - |
| Aug 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.35% | - |
| Aug 21, 2025 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | -5.29% | - |
| Aug 20, 2025 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Aug 19, 2025 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -2.53% | - |
| Aug 18, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.54% | - |
| Aug 15, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 25 |
| Aug 14, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 13, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 3.70% | - |
| Aug 12, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | - | - |
| Aug 11, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Aug 8, 2025 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 7, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 6, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.07% | - |
| Aug 5, 2025 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 4, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Aug 1, 2025 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | -3.68% | - |
| Jul 31, 2025 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -2.06% | - |
| Jul 30, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Jul 29, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 2.12% | - |
| Jul 28, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jul 25, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Jul 24, 2025 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 2.75% | - |
| Jul 23, 2025 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Jul 22, 2025 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jul 21, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | - | - |