Dark

OSIS
OSI Systems Inc
stock NASDAQ

At Close

Jul 18, 2025 3:59:30 PM EDT

211.21USD-1.221%(-2.61)129,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-213.82)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

211.38USD+0.078%(+0.17)519

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	216.25	216.250000	209.3000	211.375	-1.143%	129,566	0.000%
2025-07-17	212.00	216.020000	205.8701	213.820	+0.806%	148,656	-1.143%
2025-07-16	209.98	214.160000	207.0510	212.110	+1.917%	144,825	-0.347%
2025-07-15	213.63	214.245000	206.9300	208.120	-1.969%	159,295	+1.564%
2025-07-14	211.29	214.805000	209.5400	212.300	-0.212%	286,679	-0.436%
2025-07-11	228.86	228.860000	212.3900	212.750	-7.492%	289,692	-0.646%
2025-07-10	236.92	240.445000	229.9300	229.980	-2.402%	360,600	-8.090%
2025-07-09	234.56	236.760000	226.6200	235.640	+0.774%	222,839	-10.297%
2025-07-08	231.41	235.000000	231.4100	233.830	+1.308%	202,827	-9.603%
2025-07-07	231.38	233.580000	229.1000	230.810	-0.731%	168,151	-8.420%
2025-07-03	229.75	233.939100	224.5000	232.510	+1.693%	70,187	-9.090%
2025-07-02	226.49	230.300000	225.5350	228.640	+0.838%	208,391	-7.551%
2025-07-01	223.41	230.460000	223.0450	226.740	+0.836%	206,256	-6.776%
2025-06-30	226.32	226.320000	222.2101	224.860	+0.362%	143,239	-5.997%
2025-06-27	225.51	226.295000	221.1050	224.050	-0.205%	232,737	-5.657%
2025-06-26	216.39	224.760000	214.2700	224.510	+4.650%	191,885	-5.851%
2025-06-25	215.00	219.590000	212.8050	214.535	+0.142%	228,563	-1.473%
2025-06-24	217.07	218.065000	212.0500	214.230	-0.677%	243,546	-1.333%
2025-06-23	214.95	216.500000	210.2400	215.690	+0.344%	279,821	-2.001%
2025-06-20	218.81	218.810000	212.3200	214.950	-1.562%	480,137	-1.663%
2025-06-18	224.12	229.170000	217.3447	218.360	-2.852%	354,378	-3.199%
2025-06-17	233.10	233.612100	223.9550	224.770	-4.284%	206,905	-5.959%
2025-06-16	230.00	234.900000	228.3150	234.830	+2.305%	200,125	-9.988%
2025-06-13	233.51	235.661600	228.4900	229.540	-2.976%	247,457	-7.914%
2025-06-12	236.24	240.110000	234.7500	236.580	-1.033%	149,724	-10.654%
2025-06-11	231.60	241.640000	230.3150	239.050	+3.217%	415,602	-11.577%
2025-06-10	227.86	231.890000	227.6700	231.600	+1.677%	148,685	-8.733%
2025-06-09	228.74	229.135000	226.0100	227.780	+0.578%	99,666	-7.202%
2025-06-06	226.77	227.525000	223.2500	226.470	+1.606%	104,632	-6.665%
2025-06-05	223.06	224.810000	221.1500	222.890	-0.331%	184,948	-5.166%
2025-06-04	222.74	225.640000	221.4900	223.630	+1.112%	202,116	-5.480%
2025-06-03	218.68	221.990000	215.5000	221.170	+1.697%	158,637	-4.429%
2025-06-02	219.11	219.790000	215.1000	217.480	-0.744%	254,446	-2.807%
2025-05-30	218.78	219.885000	215.2600	219.110	-0.490%	215,941	-3.530%
2025-05-29	217.30	220.910000	215.8700	220.190	+1.940%	243,797	-4.003%
2025-05-28	227.73	227.985000	209.7500	216.000	-5.151%	309,050	-2.141%
2025-05-27	231.10	234.589900	226.9900	227.730	+0.128%	131,309	-7.182%
2025-05-23	224.12	228.740000	218.3444	227.440	-0.542%	115,768	-7.063%
2025-05-22	226.34	231.545000	225.6300	228.680	+0.762%	139,499	-7.567%
2025-05-21	228.90	229.880000	224.3300	226.950	-1.382%	144,817	-6.863%
2025-05-20	229.33	231.000000	228.8100	230.130	+0.209%	80,564	-8.150%
2025-05-19	228.13	230.180000	227.7900	229.650	-1.013%	89,731	-7.958%
2025-05-16	226.75	232.170000	226.5750	232.000	+1.763%	185,500	-8.890%
2025-05-15	226.06	228.195000	223.1700	227.980	+0.778%	160,237	-7.284%
2025-05-14	230.41	233.580000	226.2100	226.220	-1.750%	203,997	-6.562%
2025-05-13	227.24	232.000000	227.2400	230.250	+1.436%	223,167	-8.198%
2025-05-12	230.16	233.800000	225.9959	226.990	+1.548%	177,861	-6.879%
2025-05-09	222.39	224.165000	219.0250	223.530	+0.612%	134,062	-5.438%
2025-05-08	224.89	226.005000	220.8900	222.170	+0.352%	221,639	-4.859%
2025-05-07	222.90	224.155000	218.1833	221.390	+0.354%	204,001	-4.524%
2025-05-06	216.77	222.446000	215.3400	220.610	+0.023%	365,776	-4.186%
2025-05-05	223.63	225.090000	220.0800	220.560	-1.912%	208,340	-4.164%
2025-05-02	226.50	227.340000	219.7900	224.860	+0.236%	443,048	-5.997%
2025-05-01	225.21	226.490000	210.3000	224.330	+9.568%	683,307	-5.775%
2025-04-30	199.09	205.770000	197.9450	204.740	+0.798%	182,262	+3.241%
2025-04-29	201.11	204.260000	199.4100	203.120	+0.804%	98,720	+4.064%
2025-04-28	201.73	204.560000	198.4850	201.500	-0.089%	154,884	+4.901%
2025-04-25	202.29	203.040000	198.0100	201.680	-0.311%	102,437	+4.807%
2025-04-24	192.87	202.710000	192.8700	202.310	+4.510%	125,872	+4.481%
2025-04-23	197.43	201.690000	192.7850	193.580	+2.196%	174,585	+9.193%
2025-04-22	191.68	192.750000	188.4800	189.420	+0.734%	109,030	+11.591%
2025-04-21	192.29	193.819400	186.1589	188.040	-3.167%	119,444	+12.410%
2025-04-17	189.56	195.460000	189.2350	194.190	+2.556%	249,992	+8.850%
2025-04-16	192.70	193.520000	185.4400	189.350	-1.942%	174,516	+11.632%
2025-04-15	191.94	196.130000	190.9000	193.100	+0.208%	160,068	+9.464%
2025-04-14	188.58	193.650000	185.2300	192.700	+1.683%	162,292	+9.691%
2025-04-11	184.18	191.310000	181.5700	189.510	+2.749%	180,539	+11.538%
2025-04-10	187.28	189.270000	181.0700	184.440	-3.515%	277,194	+14.604%
2025-04-09	172.38	194.690000	171.0350	191.160	+9.723%	453,081	+10.575%
2025-04-08	184.04	187.915000	170.4500	174.220	-2.545%	250,986	+21.326%
2025-04-07	169.17	182.652500	164.1800	178.770	+2.470%	338,945	+18.239%
2025-04-04	170.66	176.200000	164.0750	174.460	-3.244%	358,569	+21.160%
2025-04-03	187.59	190.880000	179.5700	180.310	-9.058%	245,697	+17.229%
2025-04-02	192.50	199.160000	191.2280	198.270	+1.834%	156,126	+6.610%
2025-04-01	193.25	197.320000	191.6000	194.700	+0.185%	141,816	+8.564%
2025-03-31	189.67	195.750000	187.5500	194.340	+0.528%	221,243	+8.766%
2025-03-28	197.42	198.625000	191.4500	193.320	-2.908%	172,142	+9.339%
2025-03-27	200.10	201.180000	196.9900	199.110	-0.594%	122,382	+6.160%
2025-03-26	205.20	205.835000	198.3600	200.300	-1.775%	161,928	+5.529%
2025-03-25	202.55	206.060000	201.2600	203.920	+0.295%	173,134	+3.656%
2025-03-24	198.11	204.557500	197.5400	203.320	+4.923%	196,054	+3.962%
2025-03-21	195.36	195.360000	190.8100	193.780	-1.849%	318,267	+9.080%
2025-03-20	202.72	203.010000	197.0900	197.430	-2.662%	321,856	+7.063%
2025-03-19	192.86	204.820000	192.6050	202.830	+5.273%	392,477	+4.213%
2025-03-18	187.94	193.120000	185.4500	192.670	+1.850%	237,188	+9.708%
2025-03-17	182.96	189.530000	182.9600	189.170	+2.679%	328,420	+11.738%
2025-03-14	176.39	186.310000	176.3900	184.235	+5.091%	523,726	+14.731%
2025-03-13	170.69	175.650000	153.4000	175.310	-3.496%	1,296,344	+20.572%
2025-03-12	185.28	189.150000	180.6050	181.660	+0.648%	324,485	+16.357%
2025-03-11	181.72	185.070000	179.0100	180.490	-0.017%	203,771	+17.112%
2025-03-10	179.88	182.700000	177.0000	180.520	-1.193%	226,151	+17.092%
2025-03-07	183.18	187.415000	178.3700	182.700	-0.798%	317,473	+15.695%
2025-03-06	177.99	184.330000	177.5100	184.170	+1.915%	290,671	+14.772%
2025-03-05	191.93	193.075600	178.5600	180.710	-5.723%	633,762	+16.969%
2025-03-04	197.19	199.290000	191.3950	191.680	-4.102%	504,272	+10.275%
2025-03-03	206.53	208.680000	198.9064	199.880	-3.070%	178,532	+5.751%
2025-02-28	201.27	206.720000	199.9800	206.210	+1.892%	267,004	+2.505%
2025-02-27	203.06	206.485000	201.3101	202.380	+0.035%	133,847	+4.445%
2025-02-26	201.24	205.545000	201.1300	202.310	+1.195%	125,337	+4.481%
2025-02-25	202.24	203.370000	198.3000	199.920	-0.599%	130,502	+5.730%
2025-02-24	202.41	203.221800	199.3100	201.125	-0.566%	131,679	+5.096%
2025-02-21	216.61	216.610000	199.1300	202.270	-5.644%	265,616	+4.501%
2025-02-20	218.99	219.085000	211.3700	214.370	-2.382%	181,078	-1.397%
2025-02-19	214.74	220.000000	212.3400	219.600	+1.376%	176,508	-3.745%
2025-02-18	213.39	216.910000	212.1800	216.620	+2.339%	234,524	-2.421%
2025-02-14	209.15	211.990000	209.1500	211.670	+0.432%	80,141	-0.139%
2025-02-13	209.60	211.760000	206.8900	210.760	+0.886%	136,711	+0.292%
2025-02-12	204.46	209.090000	202.7145	208.910	+0.365%	153,658	+1.180%
2025-02-11	205.55	212.000000	205.1950	208.150	+0.838%	211,027	+1.549%
2025-02-10	209.40	209.400000	200.5700	206.420	-0.314%	204,520	+2.400%
2025-02-07	206.50	209.400000	203.6900	207.070	+0.500%	275,912	+2.079%
2025-02-06	204.74	206.080000	201.9384	206.040	+1.005%	143,037	+2.589%
2025-02-05	200.87	205.785000	198.1350	203.990	+2.297%	222,621	+3.620%
2025-02-04	193.82	199.730000	193.8200	199.410	+2.262%	145,925	+6.000%
2025-02-03	191.44	195.080000	188.0301	195.000	-0.733%	322,833	+8.397%
2025-01-31	195.49	198.960000	193.4100	196.440	+0.122%	174,227	+7.603%
2025-01-30	199.14	201.415500	196.1500	196.200	-0.376%	188,126	+7.734%
2025-01-29	196.35	199.700000	195.8450	196.940	+0.249%	163,462	+7.330%
2025-01-28	195.31	197.570000	192.1950	196.450	+1.472%	228,132	+7.597%
2025-01-27	196.18	199.670000	191.8000	193.600	-3.137%	378,509	+9.181%
2025-01-24	192.72	200.140000	190.5401	199.870	+3.533%	312,398	+5.756%
2025-01-23	183.86	197.699900	180.3700	193.050	+14.224%	660,760	+9.492%
2025-01-22	173.00	174.754954	168.0200	169.010	-2.154%	207,148	+25.067%
2025-01-21	168.22	173.160000	167.9300	172.730	+3.704%	213,462	+22.373%
2025-01-17	170.41	170.985000	165.0000	166.560	-0.857%	193,000	+26.906%
2025-01-16	164.35	170.503000	164.1450	168.000	+2.935%	254,890	+25.818%
2025-01-15	162.31	165.358500	159.1500	163.210	+3.173%	180,834	+29.511%
2025-01-14	155.00	159.190000	155.0000	158.190	+2.349%	223,048	+33.621%
2025-01-13	151.19	155.740000	150.8350	154.560	+0.789%	142,486	+36.759%
2025-01-10	155.02	156.830000	151.2400	153.350	-2.734%	203,350	+37.838%
2025-01-08	161.76	162.000000	156.4500	157.660	-3.513%	236,094	+34.070%
2025-01-07	164.02	166.475000	162.5000	163.400	-0.378%	145,936	+29.360%
2025-01-06	166.80	168.195000	163.3800	164.020	-1.655%	101,837	+28.871%
2025-01-03	166.40	167.890000	166.0250	166.780	+0.822%	106,913	+26.739%
2025-01-02	168.94	169.890000	165.1100	165.420	-1.201%	113,565	+27.781%
2024-12-31	168.48	169.399900	166.7700	167.430	+0.108%	109,057	+26.247%
2024-12-30	169.28	169.845000	165.2100	167.250	-2.393%	151,064	+26.383%
2024-12-27	176.38	176.420000	169.4000	171.350	-3.285%	307,534	+23.359%
2024-12-26	175.06	177.860000	174.3717	177.170	+0.590%	76,892	+19.306%
2024-12-24	174.63	177.170000	173.9969	176.130	+0.859%	66,710	+20.011%
2024-12-23	174.75	175.701500	173.0000	174.630	-0.251%	94,809	+21.042%
2024-12-20	173.71	177.570000	173.2500	175.070	-0.057%	339,221	+20.737%
2024-12-19	177.13	178.390000	172.2300	175.170	-0.364%	184,499	+20.668%
2024-12-18	184.84	186.290000	174.7300	175.810	-4.285%	228,975	+20.229%
2024-12-17	184.97	186.449700	183.6000	183.680	-0.628%	169,929	+15.078%
2024-12-16	181.09	185.940000	180.2500	184.840	+1.678%	217,382	+14.356%
2024-12-13	187.26	189.130000	179.8850	181.790	-3.174%	282,015	+16.274%
2024-12-12	186.50	189.020000	184.7850	187.750	+0.406%	228,773	+12.583%
2024-12-11	185.00	188.437200	183.6700	186.990	+1.625%	234,658	+13.041%
2024-12-10	182.85	184.425000	181.5000	184.000	+0.546%	186,947	+14.878%
2024-12-09	182.90	183.630000	181.5400	183.000	+0.915%	110,866	+15.505%
2024-12-06	180.55	182.120000	179.2205	181.340	+0.733%	152,177	+16.563%
2024-12-05	180.28	182.370000	177.4300	180.020	-0.299%	185,415	+17.418%
2024-12-04	180.73	183.220000	178.8800	180.560	+0.261%	263,549	+17.066%
2024-12-03	180.68	182.095000	179.1800	180.090	+0.211%	660,373	+17.372%
2024-12-02	176.87	180.225000	175.0000	179.710	+1.302%	268,554	+17.620%
2024-11-29	175.00	177.560000	174.3400	177.400	+1.656%	181,805	+19.152%
2024-11-27	170.69	174.650000	170.6900	174.510	+2.352%	352,888	+21.125%
2024-11-26	167.98	171.200000	167.8250	170.500	+0.894%	320,057	+23.974%
2024-11-25	166.02	170.490000	165.8350	168.990	+2.474%	238,820	+25.081%
2024-11-22	166.23	168.680000	163.5450	164.910	-0.254%	172,665	+28.176%
2024-11-21	159.20	165.749000	158.6700	165.330	+3.857%	331,767	+27.850%
2024-11-20	154.40	159.245000	152.2600	159.190	+3.511%	117,022	+32.782%
2024-11-19	150.30	154.210000	150.2350	153.790	+1.031%	202,100	+37.444%
2024-11-18	150.59	153.172800	150.0000	152.220	+1.009%	361,547	+38.862%
2024-11-15	152.65	152.670000	149.6750	150.700	-0.836%	149,000	+40.262%
2024-11-14	152.18	153.090000	150.3600	151.970	-0.576%	136,653	+39.090%
2024-11-13	154.40	156.060000	151.9700	152.850	-0.196%	212,135	+38.289%
2024-11-12	153.38	156.030000	152.3050	153.150	-0.397%	315,661	+38.018%
2024-11-11	152.09	154.120000	151.2800	153.760	+1.686%	125,186	+37.471%
2024-11-08	149.67	151.970000	148.3800	151.210	+1.463%	137,930	+39.789%
2024-11-07	148.12	149.220000	146.3200	149.030	+0.567%	157,989	+41.834%
2024-11-06	143.79	149.350000	142.6600	148.190	+8.604%	253,494	+42.638%
2024-11-05	132.44	136.450000	131.7800	136.450	+2.865%	103,790	+54.910%
2024-11-04	132.15	133.890000	131.3400	132.650	+0.371%	73,043	+59.348%
2024-11-01	133.11	135.255000	131.6000	132.160	-0.038%	145,093	+59.939%
2024-10-31	136.72	137.085000	131.7850	132.210	-2.765%	195,412	+59.878%
2024-10-30	132.83	137.145000	132.8300	135.970	+1.804%	191,189	+55.457%
2024-10-29	131.37	133.580000	130.0500	133.560	+1.636%	254,073	+58.262%
2024-10-28	135.09	135.330000	129.8350	131.410	-2.196%	297,388	+60.852%
2024-10-25	137.97	141.922000	134.0600	134.360	-2.390%	387,458	+57.320%
2024-10-24	152.15	153.065000	137.2400	137.650	-3.166%	400,743	+53.560%
2024-10-23	139.74	142.445000	139.6000	142.150	+1.110%	169,840	+48.699%
2024-10-22	143.87	143.870000	140.1950	140.590	-2.954%	134,210	+50.349%
2024-10-21	144.45	146.320000	143.0700	144.870	+0.014%	129,802	+45.907%
2024-10-18	149.83	149.830000	144.6750	144.850	-2.635%	220,964	+45.927%
2024-10-17	149.20	149.540000	148.4700	148.770	-0.295%	80,660	+42.082%
2024-10-16	148.50	150.100000	148.0650	149.210	+1.407%	137,881	+41.663%
2024-10-15	149.44	150.030000	146.9600	147.140	-1.539%	163,894	+43.656%
2024-10-14	147.91	149.480000	147.0100	149.440	+0.953%	78,068	+41.445%
2024-10-11	146.29	148.330000	146.2900	148.030	+1.058%	96,602	+42.792%
2024-10-10	146.35	147.025000	145.3201	146.480	-0.973%	99,680	+44.303%
2024-10-09	146.89	149.080000	145.9500	147.920	+0.701%	115,813	+42.898%
2024-10-08	146.57	147.215000	145.5250	146.890	+0.796%	108,553	+43.900%
2024-10-07	144.59	145.995000	142.4800	145.730	+0.172%	82,177	+45.046%
2024-10-04	146.16	147.400000	144.1150	145.480	+0.525%	133,282	+45.295%
2024-10-03	146.95	146.950000	144.2750	144.720	-2.064%	68,149	+46.058%
2024-10-02	146.70	148.710000	146.5400	147.770	+0.244%	89,340	+43.043%
2024-10-01	152.24	152.240000	147.0600	147.410	-2.911%	126,353	+43.393%
2024-09-30	146.54	152.260000	146.0400	151.830	+4.429%	169,830	+39.218%
2024-09-27	145.49	146.520000	144.3100	145.390	+0.366%	93,159	+45.385%
2024-09-26	147.06	147.860000	143.9700	144.860	-0.035%	116,635	+45.917%
2024-09-25	147.49	147.490000	144.5610	144.910	-1.368%	69,892	+45.866%
2024-09-24	146.59	148.660000	145.6600	146.920	+0.727%	95,592	+43.871%
2024-09-23	146.85	147.664700	145.2600	145.860	+0.234%	74,854	+44.916%
2024-09-20	146.38	147.150000	144.8600	145.520	-1.101%	295,149	+45.255%
2024-09-19	149.05	149.050000	145.2500	147.140	+1.343%	105,512	+43.656%
2024-09-18	145.67	147.720000	142.8400	145.190	+0.624%	307,811	+45.585%
2024-09-17	144.95	145.320000	141.8800	144.290	-0.400%	247,903	+46.493%
2024-09-16	145.00	146.340000	143.4500	144.870	-0.358%	251,338	+45.907%
2024-09-13	143.60	146.770000	143.0000	145.390	+2.431%	145,119	+45.385%
2024-09-12	140.70	142.260000	139.8350	141.940	+1.321%	160,985	+48.919%
2024-09-11	138.00	140.250000	135.3900	140.090	+1.514%	85,980	+50.885%
2024-09-10	138.38	139.060000	135.9300	138.000	-0.584%	97,385	+53.170%
2024-09-09	139.92	140.760000	137.2400	138.810	-0.680%	190,698	+52.276%
2024-09-06	141.87	143.480000	138.6300	139.760	-1.487%	162,385	+51.241%
2024-09-05	142.02	142.810000	140.9700	141.870	-0.092%	96,040	+48.992%
2024-09-04	141.19	142.160000	139.0700	142.000	+0.191%	105,278	+48.856%
2024-09-03	148.83	149.700000	141.6000	141.730	-5.431%	132,765	+49.139%
2024-08-30	149.67	151.070000	147.4550	149.870	+0.699%	134,757	+41.039%
2024-08-29	147.37	149.670000	146.5600	148.830	+1.841%	162,403	+42.024%
2024-08-28	146.14	147.230000	144.6850	146.140	-0.483%	93,803	+44.639%
2024-08-27	146.56	149.360000	145.8800	146.850	+0.143%	106,227	+43.939%
2024-08-26	149.73	150.930000	145.2600	146.640	-2.240%	174,974	+44.146%
2024-08-23	157.15	157.480000	148.5000	150.000	-2.774%	217,245	+40.917%
2024-08-22	147.00	158.686000	147.0000	154.280	+6.680%	620,047	+37.007%
2024-08-21	143.72	145.070000	142.9000	144.620	+1.197%	327,307	+46.159%
2024-08-20	143.78	144.270000	142.8300	142.910	-0.543%	81,653	+47.908%
2024-08-19	144.35	144.955000	143.1000	143.690	-0.229%	79,424	+47.105%
2024-08-16	145.58	149.450000	143.6600	144.020	-1.072%	100,295	+46.768%
2024-08-15	142.21	145.940000	142.0750	145.580	+4.719%	118,073	+45.195%
2024-08-14	140.13	140.130000	138.2900	139.020	-0.316%	66,334	+52.046%
2024-08-13	139.18	140.990000	138.5000	139.460	+0.686%	215,844	+51.567%
2024-08-12	139.65	139.650000	138.3400	138.510	-0.873%	62,720	+52.606%
2024-08-09	139.74	141.355000	138.2900	139.730	+0.072%	48,340	+51.274%
2024-08-08	138.11	140.290000	137.4750	139.630	+2.316%	139,683	+51.382%
2024-08-07	138.90	139.580000	136.4700	136.470	-0.800%	77,239	+54.888%
2024-08-06	135.10	138.390000	134.8500	137.570	+2.070%	83,881	+53.649%
2024-08-05	131.04	135.190000	129.1800	134.780	-3.286%	195,166	+56.830%
2024-08-02	139.50	139.670000	136.8900	139.360	-3.677%	91,425	+51.676%
2024-08-01	148.14	148.140000	142.6550	144.680	-2.230%	184,141	+46.098%
2024-07-31	148.63	150.820000	147.1000	147.980	+0.149%	90,177	+42.840%
2024-07-30	149.37	149.370000	146.4400	147.760	-0.746%	91,213	+43.053%
2024-07-29	151.08	151.125000	148.6850	148.870	-0.971%	100,629	+41.986%
2024-07-26	149.67	150.500000	148.6250	150.330	+1.974%	60,084	+40.607%
2024-07-25	147.40	150.150000	145.8695	147.420	+0.115%	69,318	+43.383%
2024-07-24	149.09	150.460000	147.0150	147.250	-1.768%	76,072	+43.548%
2024-07-23	147.81	151.650000	147.0200	149.900	+0.895%	157,462	+41.011%
2024-07-22	145.49	148.830000	144.4600	148.570	+2.236%	120,532	+42.273%
2024-07-19	147.31	147.310000	144.3850	145.320	-1.008%	78,561	+45.455%
2024-07-18	149.19	149.500000	145.0200	146.800	-1.602%	210,309	+43.988%
2024-07-17	149.56	153.410000	147.8000	149.190	-0.917%	1,282,272	+41.682%
2024-07-16	141.70	151.000000	141.5700	150.570	+3.165%	189,071	+40.383%
2024-07-15	144.81	147.240000	144.0300	145.950	+1.814%	94,551	+44.827%
2024-07-12	144.33	146.050000	143.2650	143.350	+0.695%	79,414	+47.454%
2024-07-11	141.19	142.830000	141.1900	142.360	+2.329%	91,866	+48.479%
2024-07-10	136.61	139.810000	136.3950	139.120	+2.596%	54,252	+51.937%
2024-07-09	137.49	137.689900	135.5000	135.600	-1.696%	84,750	+55.881%
2024-07-08	139.06	139.650000	136.9405	137.940	+0.233%	65,995	+53.237%
2024-07-05	136.78	137.783100	135.5000	137.620	+0.313%	50,194	+53.593%
2024-07-03	137.89	138.270000	136.8000	137.190	+0.022%	25,043	+54.075%
2024-07-02	136.63	137.820000	135.8200	137.160	+0.205%	83,757	+54.108%
2024-07-01	137.66	138.175000	136.0000	136.880	-0.465%	82,406	+54.424%
2024-06-28	140.88	141.170000	137.0700	137.520	-1.891%	175,628	+53.705%
2024-06-27	137.40	140.190000	137.3700	140.170	+2.598%	102,628	+50.799%
2024-06-26	135.62	136.730000	135.5000	136.620	+0.051%	51,805	+54.717%
2024-06-25	137.22	137.710000	135.6150	136.550	-0.248%	53,521	+54.797%
2024-06-24	136.23	138.300000	135.9000	136.890	+0.514%	92,490	+54.412%
2024-06-21	137.00	137.000000	135.3700	136.190	-0.482%	192,278	+55.206%
2024-06-20	136.32	137.505000	135.4900	136.850	+0.699%	128,932	+54.457%
2024-06-18	136.45	137.120000	135.5400	135.900	-0.242%	77,439	+55.537%
2024-06-17	134.50	137.700000	134.5000	136.230	+1.219%	129,920	+55.160%
2024-06-14	135.55	135.930000	134.5000	134.590	-1.644%	80,292	+57.051%
2024-06-13	138.87	139.150000	136.0900	136.840	-1.879%	58,291	+54.469%
2024-06-12	138.90	141.145000	134.5000	139.460	+2.333%	111,971	+51.567%
2024-06-11	136.57	136.970000	135.2700	136.280	-0.916%	57,351	+55.103%
2024-06-10	137.13	138.970000	136.3500	137.540	-0.750%	118,010	+53.683%
2024-06-07	137.36	139.820000	137.3300	138.580	-0.252%	54,541	+52.529%
2024-06-06	141.78	142.550000	138.4400	138.930	-2.642%	46,888	+52.145%
2024-06-05	140.36	142.700000	139.2500	142.700	+2.038%	66,202	+48.125%
2024-06-04	139.75	140.930000	138.6300	139.850	-0.879%	69,971	+51.144%
2024-06-03	143.70	144.570000	140.5650	141.090	-1.844%	148,090	+49.816%
2024-05-31	137.74	144.260000	136.5000	143.740	+4.303%	192,405	+47.054%
2024-05-30	136.08	137.870000	135.1799	137.810	+2.286%	67,552	+53.381%
2024-05-29	137.88	139.535000	134.5500	134.730	-3.551%	74,769	+56.888%
2024-05-28	142.60	142.600000	138.5100	139.690	-2.205%	135,526	+51.317%
2024-05-24	140.46	143.425000	139.3140	142.840	+2.585%	112,508	+47.980%
2024-05-23	140.57	141.440000	138.9700	139.240	-0.564%	74,924	+51.806%
2024-05-22	143.65	144.830000	139.7100	140.030	-3.107%	96,992	+50.950%
2024-05-21	140.43	145.245000	140.4300	144.520	+2.810%	74,161	+46.260%
2024-05-20	138.76	140.650000	138.0050	140.570	+0.933%	83,673	+50.370%
2024-05-17	138.01	139.410000	137.0000	139.270	+1.346%	57,803	+51.774%
2024-05-16	140.26	141.360000	137.1730	137.420	-1.808%	73,158	+53.817%
2024-05-15	139.03	140.470000	137.7800	139.950	+1.142%	112,458	+51.036%
2024-05-14	137.84	138.370000	136.8100	138.370	+1.601%	72,235	+52.761%
2024-05-13	137.60	138.980000	135.8600	136.190	+0.147%	68,276	+55.206%
2024-05-10	135.52	136.650000	134.4350	135.990	+0.347%	79,749	+55.434%
2024-05-09	134.08	137.040000	132.3104	135.520	+0.938%	73,136	+55.973%
2024-05-08	134.03	135.678500	133.4400	134.260	-0.445%	85,709	+57.437%
2024-05-07	133.00	135.860000	133.0000	134.860	+1.904%	111,010	+56.737%
2024-05-06	134.55	136.580000	130.6800	132.340	-2.375%	104,163	+59.721%
2024-05-03	136.00	136.260000	132.1450	135.560	-0.133%	122,586	+55.927%
2024-05-02	131.77	136.000000	131.7700	135.740	+3.563%	130,729	+55.720%
2024-05-01	130.86	133.550000	130.8600	131.070	-0.281%	69,160	+61.269%
2024-04-30	135.60	135.680000	130.6500	131.440	-3.445%	193,692	+60.815%
2024-04-29	133.53	138.000000	133.5300	136.130	+0.972%	262,753	+55.274%
2024-04-26	134.99	136.650000	132.4050	134.820	+0.499%	102,303	+56.783%
2024-04-25	134.40	137.850000	126.5700	134.150	-3.980%	228,003	+57.566%
2024-04-24	140.46	142.175000	138.8600	139.710	-0.788%	112,248	+51.296%
2024-04-23	139.64	142.010000	139.1450	140.820	+0.990%	81,667	+50.103%
2024-04-22	136.13	140.440000	135.7925	139.440	+2.877%	85,425	+51.588%
2024-04-19	133.26	136.520000	132.7000	135.540	+1.263%	93,624	+55.950%
2024-04-18	134.76	136.880000	133.2500	133.850	-0.668%	79,031	+57.919%
2024-04-17	138.50	138.500000	134.6700	134.750	-1.864%	71,376	+56.865%
2024-04-16	137.31	138.090000	135.7450	137.310	0.000%	92,096	+53.940%
2024-04-15	139.00	140.340000	136.5000	137.310	-1.223%	97,064	+53.940%
2024-04-12	137.44	139.295000	137.4400	139.010	+0.725%	82,640	+52.057%
2024-04-11	137.41	138.500000	135.9750	138.010	+1.114%	54,180	+53.159%
2024-04-10	138.95	139.920000	133.5150	136.490	-3.901%	80,785	+54.865%
2024-04-09	143.30	143.630000	141.4000	142.030	-0.204%	60,246	+48.824%
2024-04-08	143.32	144.110000	141.0700	142.320	-0.035%	59,156	+48.521%
2024-04-05	140.51	142.840000	139.2300	142.370	+1.461%	65,598	+48.469%
2024-04-04	140.42	143.890000	139.6750	140.320	+0.365%	78,176	+50.638%
2024-04-03	138.25	140.895400	137.6150	139.810	+1.121%	64,275	+51.187%
2024-04-02	140.24	140.240000	137.1000	138.260	-1.713%	90,245	+52.882%
2024-04-01	143.75	143.750000	139.2000	140.670	-1.505%	82,314	+50.263%
2024-03-28	141.63	144.030000	140.9700	142.820	+0.976%	100,939	+48.001%
2024-03-27	140.28	142.100000	140.2800	141.440	+1.144%	91,089	+49.445%
2024-03-26	137.35	140.965000	137.3000	139.840	+2.635%	75,664	+51.155%
2024-03-25	137.25	138.270000	135.7000	136.250	-0.772%	46,261	+55.138%
2024-03-22	137.56	138.170000	137.0000	137.310	+0.073%	49,997	+53.940%
2024-03-21	137.67	138.910000	136.8600	137.210	+0.395%	120,956	+54.052%
2024-03-20	134.62	137.380000	133.3500	136.670	+1.230%	64,780	+54.661%
2024-03-19	132.08	135.280000	131.7500	135.010	+2.218%	71,139	+56.562%
2024-03-18	130.70	132.770000	130.7000	132.080	+1.056%	82,925	+60.036%
2024-03-15	130.20	132.280000	130.2000	130.700	-0.374%	157,813	+61.725%
2024-03-14	129.23	131.890000	128.4600	131.190	+1.149%	144,461	+61.121%
2024-03-13	130.98	131.350000	129.4150	129.700	-1.241%	78,524	+62.972%
2024-03-12	129.36	131.580000	129.0000	131.330	+1.523%	53,721	+60.950%
2024-03-11	132.35	132.550000	129.1550	129.360	-2.385%	109,516	+63.401%
2024-03-08	132.79	134.900000	132.1000	132.520	+0.197%	131,950	+59.504%
2024-03-07	133.06	133.570000	132.0900	132.260	-0.151%	91,703	+59.818%
2024-03-06	132.99	133.290000	132.0800	132.460	+0.060%	50,941	+59.576%
2024-03-05	134.91	135.250000	131.8500	132.380	-2.108%	67,434	+59.673%
2024-03-04	132.52	135.795000	132.5200	135.230	+2.122%	64,979	+56.308%
2024-03-01	131.35	132.750000	130.3700	132.420	+0.945%	72,438	+59.625%
2024-02-29	131.39	132.480000	130.0600	131.180	+0.714%	147,025	+61.134%
2024-02-28	131.22	131.880000	130.2200	130.250	-1.557%	37,002	+62.284%
2024-02-27	131.43	133.510000	129.8300	132.310	+1.000%	81,460	+59.757%
2024-02-26	131.49	132.520000	129.8150	131.000	-0.599%	92,072	+61.355%
2024-02-23	131.39	132.320000	130.5300	131.790	+0.473%	130,424	+60.388%
2024-02-22	130.93	132.115000	129.9400	131.170	+0.406%	70,156	+61.146%
2024-02-21	131.56	131.560000	129.2000	130.640	-1.619%	57,916	+61.800%
2024-02-20	133.00	134.725000	132.2300	132.790	-1.367%	76,572	+59.180%
2024-02-16	136.79	136.790000	134.3100	134.630	-1.658%	63,299	+57.004%
2024-02-15	135.39	137.014700	134.6700	136.900	+1.618%	91,664	+54.401%
2024-02-14	133.46	135.720000	132.5000	134.720	+2.115%	65,728	+56.899%
2024-02-13	135.43	137.900000	131.0600	131.930	-4.970%	77,923	+60.218%
2024-02-12	137.09	139.350000	136.4550	138.830	+1.262%	75,153	+52.255%
2024-02-09	134.85	137.240000	133.7800	137.100	+2.390%	99,033	+54.176%
2024-02-08	130.72	133.900000	130.5350	133.900	+2.120%	63,445	+57.860%
2024-02-07	130.19	132.000000	130.1600	131.120	+1.134%	65,681	+61.207%
2024-02-06	128.26	129.685000	128.0600	129.650	+1.084%	61,745	+63.035%
2024-02-05	127.82	129.050000	126.5900	128.260	-0.643%	123,376	+64.802%
2024-02-02	129.04	130.020000	128.0000	129.090	-0.906%	149,291	+63.742%
2024-02-01	128.38	131.420000	127.7900	130.270	+1.750%	104,948	+62.259%
2024-01-31	130.02	131.630000	127.4200	128.030	-2.080%	195,484	+65.098%
2024-01-30	129.34	133.390000	129.3400	130.750	+0.345%	110,983	+61.663%
2024-01-29	132.09	133.790000	129.6300	130.300	-1.727%	166,347	+62.222%
2024-01-26	136.00	136.000000	130.8000	132.590	-1.339%	264,009	+59.420%

.dark-mode .tDcFBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDcFBR{ color: #333333; background-color: white; border: 2px solid #333333; }OSISOSI Systems Incstock NASDAQ

OSIS
OSI Systems Inc
stock NASDAQ