Skip to main content
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
266.00
-5.01 (-1.85%)
At close: Dec 5, 2025, 4:00 PM EST
260.00
-6.00 (-2.26%)
After-hours: Dec 5, 2025, 7:58 PM EST

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025270.63272.05263.39266.00266.00-1.85%182,387
Dec 4, 2025272.83275.34270.06271.01271.01-0.80%204,071
Dec 3, 2025266.15275.65264.78273.19273.192.64%260,540
Dec 2, 2025270.00271.38266.03266.17266.17-0.83%158,611
Dec 1, 2025268.94274.70266.19268.39268.39-0.91%278,731
Nov 28, 2025273.46274.68268.05270.85270.85-0.26%181,793
Nov 26, 2025266.91275.50266.91271.56271.561.59%311,053
Nov 25, 2025258.12269.15253.31267.32267.324.28%379,920
Nov 24, 2025251.29258.25250.00256.34256.342.09%237,373
Nov 21, 2025233.74254.37233.74251.10251.107.32%361,696
Nov 20, 2025243.43248.32231.66233.97233.97-1.62%602,000
Nov 19, 2025250.79259.95236.41237.82237.82-5.35%405,421
Nov 18, 2025267.47269.00250.08251.26251.26-5.91%1,511,523
Nov 17, 2025257.56268.55257.56267.03267.03-2.38%423,673
Nov 14, 2025270.14276.38262.45273.55273.550.25%183,544
Nov 13, 2025280.66283.28268.29272.87272.87-3.74%205,851
Nov 12, 2025287.33292.34282.20283.48283.48-1.21%232,313
Nov 11, 2025283.37288.33282.90286.96286.960.50%226,700
Nov 10, 2025286.10288.10283.15285.53285.530.24%175,357
Nov 7, 2025279.60288.64276.75284.86284.860.92%245,190
Nov 6, 2025278.92285.00274.61282.27282.270.23%213,203
Nov 5, 2025280.36283.23274.06281.63281.631.47%109,022
Nov 4, 2025274.92282.96271.47277.54277.54-1.27%173,873
Nov 3, 2025278.28282.59273.30281.10281.100.95%384,030
Oct 31, 2025251.50282.54246.46278.46278.4614.21%644,213
Oct 30, 2025247.02249.70243.25243.82243.82-2.23%137,501
Oct 29, 2025252.93256.78244.79249.37249.37-0.63%140,520
Oct 28, 2025252.92254.77249.75250.94250.94-1.20%129,458
Oct 27, 2025253.03255.98251.95254.00254.001.15%126,116
Oct 24, 2025250.14255.34249.44251.11251.111.45%80,578
Oct 23, 2025244.36248.49241.46247.53247.531.78%65,814
Oct 22, 2025251.66251.66242.60243.19243.19-3.44%110,307
Oct 21, 2025253.12256.98241.24251.86251.86-0.88%134,837
Oct 20, 2025248.48257.19248.48254.10254.103.93%137,426
Oct 17, 2025244.89247.49242.17244.48244.48-0.92%95,157
Oct 16, 2025257.41257.41246.59246.74246.74-3.87%170,552
Oct 15, 2025253.33257.12250.46256.66256.662.56%119,263
Oct 14, 2025243.96252.73243.39250.25250.251.26%75,602
Oct 13, 2025244.76249.31243.80247.13247.132.33%78,600
Oct 10, 2025249.23249.69241.19241.50241.50-3.23%173,285
Oct 9, 2025250.56250.83246.06249.57249.570.39%127,992
Oct 8, 2025251.22253.87244.82248.61248.61-0.31%144,137
Oct 7, 2025252.00254.89248.00249.38249.38-0.71%140,971
Oct 6, 2025252.58257.33250.99251.17251.17-0.04%114,166
Oct 3, 2025249.83255.49249.70251.27251.271.29%118,990
Oct 2, 2025246.58249.11244.18248.08248.080.99%131,219
Oct 1, 2025246.77248.61243.59245.66245.66-1.44%185,438
Sep 30, 2025238.26249.79235.92249.24249.244.73%228,762
Sep 29, 2025239.05242.62236.94237.99237.990.66%152,546
Sep 26, 2025234.59237.72231.90236.42236.422.07%109,265
Sep 25, 2025226.90232.37224.34231.63231.631.77%160,734
Sep 24, 2025237.28237.28226.50227.60227.60-3.88%157,094
Sep 23, 2025238.04241.30235.02236.79236.79-0.31%164,762
Sep 22, 2025234.26238.38227.51237.52237.520.88%135,298
Sep 19, 2025243.20244.38233.96235.44235.44-2.89%453,980
Sep 18, 2025237.70244.49236.97242.45242.452.09%138,619
Sep 17, 2025239.11242.22235.64237.49237.49-0.26%103,900
Sep 16, 2025236.07238.51234.67238.10238.100.79%144,932
Sep 15, 2025234.67237.32232.39236.24236.240.61%81,421
Sep 12, 2025238.29238.29233.39234.80234.80-1.98%76,780
Sep 11, 2025236.34240.71236.34239.55239.551.63%107,694
Sep 10, 2025229.65239.06229.28235.70235.702.63%162,118
Sep 9, 2025229.42231.32227.20229.65229.650.24%114,095
Sep 8, 2025233.75235.49226.00229.11229.11-1.90%155,106
Sep 5, 2025235.71238.16231.40233.55233.55-0.92%106,835
Sep 4, 2025233.58236.93232.08235.71235.711.22%113,747
Sep 3, 2025231.51235.00228.91232.88232.880.09%176,266
Sep 2, 2025226.14233.24226.08232.66232.661.13%118,974
Aug 29, 2025228.80231.44226.93230.05230.050.41%122,191
Aug 28, 2025230.98232.38225.54229.12229.12-0.55%187,717
Aug 27, 2025230.81234.28230.00230.38230.38-0.17%198,875
Aug 26, 2025225.27232.15225.27230.78230.782.48%219,882
Aug 25, 2025228.99228.99224.16225.19225.19-1.53%170,076
Aug 22, 2025221.26230.37218.77228.70228.704.96%324,970
Aug 21, 2025220.18228.65204.00217.89217.89-2.46%770,919
Aug 20, 2025226.79229.00219.83223.39223.39-1.55%530,315
Aug 19, 2025231.61232.94226.21226.91226.91-1.86%134,992
Aug 18, 2025234.07236.58230.99231.22231.22-1.30%220,048
Aug 15, 2025234.32234.69232.61234.27234.270.33%135,965
Aug 14, 2025232.61236.27231.11233.49233.49-1.08%133,701
Aug 13, 2025235.30239.13232.68236.05236.051.23%141,007
Aug 12, 2025225.73233.65224.60233.18233.184.00%133,122
Aug 11, 2025226.09227.69223.75224.22224.22-0.76%283,443
Aug 8, 2025225.79228.95222.33225.94225.940.90%141,174
Aug 7, 2025222.79223.93219.79223.93223.931.30%113,418
Aug 6, 2025220.56222.72218.79221.05221.050.64%99,429
Aug 5, 2025221.15221.70217.99219.64219.64-0.92%162,685
Aug 4, 2025221.12224.12217.56221.69221.690.97%155,993
Aug 1, 2025216.64220.46215.03219.57219.57-0.65%158,793
Jul 31, 2025222.15224.13220.05221.01221.01-1.13%118,271
Jul 30, 2025226.09230.48222.00223.54223.54-0.75%139,567
Jul 29, 2025226.12227.87223.74225.22225.220.51%78,029
Jul 28, 2025225.17226.26220.37224.07224.07-0.89%126,325
Jul 25, 2025225.30229.70224.91226.08226.080.92%101,423
Jul 24, 2025224.44226.91223.62224.03224.03-1.16%110,532
Jul 23, 2025218.90227.53217.50226.66226.664.42%147,055
Jul 22, 2025215.10217.71210.02217.07217.070.55%145,620
Jul 21, 2025212.66221.01211.54215.89215.892.14%143,570
Jul 18, 2025216.25216.25209.30211.38211.38-1.14%129,566
Jul 17, 2025212.00216.02205.87213.82213.820.81%148,656