Skip to main content
OSI Systems, Inc. (OSIS)
NASDAQ: OSIS · Real-Time Price · USD
280.36
-6.94 (-2.42%)
Apr 29, 2026, 12:34 PM EDT - Market open

OSI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026287.71293.52283.40284.69--0.91%53,388
Apr 28, 2026290.94292.21281.89287.30287.30-1.39%242,053
Apr 27, 2026292.61295.50284.15291.34291.34-0.43%221,782
Apr 24, 2026285.87295.36284.69292.61292.612.19%259,128
Apr 23, 2026295.62308.56285.97286.35286.35-2.11%389,989
Apr 22, 2026300.39304.22290.28292.52292.52-1.46%226,170
Apr 21, 2026309.08311.72293.56296.84296.84-3.99%246,957
Apr 20, 2026307.28310.43302.28309.19309.19-0.16%269,707
Apr 17, 2026306.47311.27304.27309.68309.682.86%190,875
Apr 16, 2026305.88307.16299.85301.08301.08-1.58%172,294
Apr 15, 2026301.87309.73301.00305.90305.903.05%247,338
Apr 14, 2026298.11300.72296.70296.86296.86-0.20%131,446
Apr 13, 2026293.66300.31290.87297.45297.451.38%190,922
Apr 10, 2026296.19297.22292.48293.39293.39-0.37%130,985
Apr 9, 2026288.80295.98288.80294.48294.482.08%182,515
Apr 8, 2026283.60293.23283.60288.47288.474.69%236,790
Apr 7, 2026272.99275.71266.84275.55275.550.44%201,537
Apr 6, 2026268.69275.59268.69274.33274.332.32%206,312
Apr 2, 2026258.65272.59255.12268.11268.111.72%260,361
Apr 1, 2026269.02271.88262.15263.58263.58-0.73%369,871
Mar 31, 2026265.95270.55261.50265.51265.510.30%389,105
Mar 30, 2026278.33278.33263.96264.71264.71-2.80%394,483
Mar 27, 2026271.88278.65269.95272.33272.33-0.86%286,861
Mar 26, 2026280.86284.00272.77274.70274.70-3.47%227,046
Mar 25, 2026288.14288.30279.68284.57284.57-0.25%166,172
Mar 24, 2026285.79289.49279.74285.27285.27-1.34%308,291
Mar 23, 2026279.34295.70279.34289.13289.135.35%591,368
Mar 20, 2026282.99285.07270.20274.45274.45-3.54%692,800
Mar 19, 2026265.67289.85265.67284.53284.535.40%392,328
Mar 18, 2026269.44275.29264.70269.95269.950.32%271,220
Mar 17, 2026279.65280.17262.59269.08269.08-3.33%323,211
Mar 16, 2026274.00282.20272.89278.35278.352.74%231,956
Mar 13, 2026277.02278.00265.85270.92270.92-1.66%172,526
Mar 12, 2026278.35279.93272.08275.50275.50-1.42%366,161
Mar 11, 2026276.30279.97267.29279.47279.470.16%188,081
Mar 10, 2026283.90287.00276.26279.01279.01-1.12%284,388
Mar 9, 2026260.62282.81256.55282.16282.165.57%444,380
Mar 6, 2026267.60272.69264.00267.28267.28-2.46%186,332
Mar 5, 2026283.80287.77269.72274.03274.03-5.04%325,084
Mar 4, 2026287.33292.25281.40288.58288.580.59%275,440
Mar 3, 2026279.78291.48276.00286.90286.900.08%210,855
Mar 2, 2026282.01290.75281.43286.67286.670.52%280,282
Feb 27, 2026287.10288.93280.40285.20285.20-1.63%144,395
Feb 26, 2026296.80304.07285.45289.92289.92-1.81%150,498
Feb 25, 2026301.66302.99290.38295.26295.26-0.88%210,562
Feb 24, 2026294.41306.12294.41297.87297.871.44%299,920
Feb 23, 2026292.15295.89288.23293.65293.650.26%325,916
Feb 20, 2026286.29294.84281.03292.89292.892.38%318,348
Feb 19, 2026273.55286.08271.78286.07286.074.42%373,983
Feb 18, 2026265.76276.05264.47273.97273.973.55%187,378
Feb 17, 2026268.60271.90262.76264.58264.58-1.50%219,284
Feb 13, 2026267.99273.12264.77268.61268.611.37%139,471
Feb 12, 2026268.75275.55261.15264.98264.98-0.83%184,820
Feb 11, 2026278.26279.93264.00267.20267.20-2.52%204,382
Feb 10, 2026276.62277.74268.12274.10274.10-0.24%191,776
Feb 9, 2026271.79278.75270.55274.76274.761.29%177,388
Feb 6, 2026263.97273.63263.77271.26271.265.07%295,387
Feb 5, 2026253.28262.14249.92258.16258.162.00%388,436
Feb 4, 2026259.60267.07252.29253.10253.10-1.13%332,433
Feb 3, 2026253.94257.62248.94255.99255.991.29%238,797
Feb 2, 2026247.15256.65243.42252.72252.721.03%455,096
Jan 30, 2026264.34278.13248.17250.14250.14-7.27%653,380
Jan 29, 2026271.95281.00266.31269.74269.74-0.61%350,077
Jan 28, 2026279.14282.02269.51271.39271.39-2.01%315,881
Jan 27, 2026276.32277.90273.09276.97276.970.72%143,409
Jan 26, 2026276.85283.57271.57274.99274.99-314,703
Jan 23, 2026287.03293.24272.49274.99274.99-4.34%251,423
Jan 22, 2026289.70293.93281.97287.46287.46-0.77%256,827
Jan 21, 2026291.17294.93284.46289.68289.680.58%235,961
Jan 20, 2026285.55291.96278.61288.00288.00-1.37%127,982
Jan 16, 2026290.89293.43287.97291.99291.990.41%161,070
Jan 15, 2026288.08293.22284.96290.80290.801.45%139,719
Jan 14, 2026274.07289.46272.74286.65286.654.36%247,133
Jan 13, 2026270.27278.13270.27274.68274.682.07%170,655
Jan 12, 2026278.72278.72268.24269.12269.12-3.51%179,712
Jan 9, 2026279.29283.71278.45278.92278.92-0.25%202,417
Jan 8, 2026273.49279.62271.35279.61279.611.79%226,650
Jan 7, 2026284.52286.63273.21274.69274.69-3.47%408,952
Jan 6, 2026269.07285.79264.85284.57284.574.86%521,764
Jan 5, 2026257.47273.70256.82271.38271.386.18%299,067
Jan 2, 2026258.02260.84252.73255.58255.580.20%291,087
Dec 31, 2025262.72264.13254.63255.06255.06-3.00%253,620
Dec 30, 2025268.64272.83261.32262.95262.95-2.67%358,296
Dec 29, 2025270.49277.03263.55270.16270.160.13%253,050
Dec 26, 2025268.46270.74267.68269.82269.820.05%63,084
Dec 24, 2025269.10270.51266.47269.68269.681.04%73,167
Dec 23, 2025274.55276.88266.02266.91266.91-3.01%226,958
Dec 22, 2025266.85277.47266.85275.19275.194.03%247,596
Dec 19, 2025265.54273.25262.19264.53264.53-0.92%422,873
Dec 18, 2025265.47270.88264.21266.98266.981.77%304,411
Dec 17, 2025262.84266.37259.18262.34262.34-0.12%252,552
Dec 16, 2025264.10264.38260.77262.65262.650.10%207,513
Dec 15, 2025262.30262.93258.26262.38262.381.13%144,480
Dec 12, 2025264.81264.81257.62259.44259.44-2.41%161,768
Dec 11, 2025264.56266.73259.62265.85265.851.31%161,545
Dec 10, 2025259.57264.54257.41262.40262.400.80%183,782
Dec 9, 2025263.37266.33260.07260.32260.32-0.87%253,387
Dec 8, 2025269.05269.05261.56262.61262.61-1.27%191,436
Dec 5, 2025270.63272.05263.39266.00266.00-1.85%188,990
Dec 4, 2025272.83275.34270.06271.01271.01-0.80%204,075