Dark

OSIS
OSI Systems Inc
stock NASDAQ

At Close

May 23, 2025 3:59:30 PM EDT

227.78USD-0.394%(-0.90)115,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-228.68)0

After-hours

May 23, 2025 4:00:30 PM EDT

227.44USD-0.149%(-0.34)362

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	224.12	228.740000	218.3444	227.440	-0.542%	115,768	0.000%
2025-05-22	226.34	231.545000	225.6300	228.680	+0.762%	139,499	-0.542%
2025-05-21	228.90	229.880000	224.3300	226.950	-1.382%	144,817	+0.216%
2025-05-20	229.33	231.000000	228.8100	230.130	+0.209%	80,564	-1.169%
2025-05-19	228.13	230.180000	227.7900	229.650	-1.013%	89,731	-0.962%
2025-05-16	226.75	232.170000	226.5750	232.000	+1.763%	185,500	-1.966%
2025-05-15	226.06	228.195000	223.1700	227.980	+0.778%	160,237	-0.237%
2025-05-14	230.41	233.580000	226.2100	226.220	-1.750%	203,997	+0.539%
2025-05-13	227.24	232.000000	227.2400	230.250	+1.436%	223,167	-1.220%
2025-05-12	230.16	233.800000	225.9959	226.990	+1.548%	177,861	+0.198%
2025-05-09	222.39	224.165000	219.0250	223.530	+0.612%	134,062	+1.749%
2025-05-08	224.89	226.005000	220.8900	222.170	+0.352%	221,639	+2.372%
2025-05-07	222.90	224.155000	218.1833	221.390	+0.354%	204,001	+2.733%
2025-05-06	216.77	222.446000	215.3400	220.610	+0.023%	365,776	+3.096%
2025-05-05	223.63	225.090000	220.0800	220.560	-1.912%	208,340	+3.119%
2025-05-02	226.50	227.340000	219.7900	224.860	+0.236%	443,048	+1.147%
2025-05-01	225.21	226.490000	210.3000	224.330	+9.568%	683,307	+1.386%
2025-04-30	199.09	205.770000	197.9450	204.740	+0.798%	182,262	+11.087%
2025-04-29	201.11	204.260000	199.4100	203.120	+0.804%	98,720	+11.973%
2025-04-28	201.73	204.560000	198.4850	201.500	-0.089%	154,884	+12.873%
2025-04-25	202.29	203.040000	198.0100	201.680	-0.311%	102,437	+12.773%
2025-04-24	192.87	202.710000	192.8700	202.310	+4.510%	125,872	+12.422%
2025-04-23	197.43	201.690000	192.7850	193.580	+2.196%	174,585	+17.491%
2025-04-22	191.68	192.750000	188.4800	189.420	+0.734%	109,030	+20.072%
2025-04-21	192.29	193.819400	186.1589	188.040	-3.167%	119,444	+20.953%
2025-04-17	189.56	195.460000	189.2350	194.190	+2.556%	249,992	+17.122%
2025-04-16	192.70	193.520000	185.4400	189.350	-1.942%	174,516	+20.116%
2025-04-15	191.94	196.130000	190.9000	193.100	+0.208%	160,068	+17.784%
2025-04-14	188.58	193.650000	185.2300	192.700	+1.683%	162,292	+18.028%
2025-04-11	184.18	191.310000	181.5700	189.510	+2.749%	180,539	+20.015%
2025-04-10	187.28	189.270000	181.0700	184.440	-3.515%	277,194	+23.314%
2025-04-09	172.38	194.690000	171.0350	191.160	+9.723%	453,081	+18.979%
2025-04-08	184.04	187.915000	170.4500	174.220	-2.545%	250,986	+30.548%
2025-04-07	169.17	182.652500	164.1800	178.770	+2.470%	338,945	+27.225%
2025-04-04	170.66	176.200000	164.0750	174.460	-3.244%	358,569	+30.368%
2025-04-03	187.59	190.880000	179.5700	180.310	-9.058%	245,697	+26.138%
2025-04-02	192.50	199.160000	191.2280	198.270	+1.834%	156,126	+14.712%
2025-04-01	193.25	197.320000	191.6000	194.700	+0.185%	141,816	+16.816%
2025-03-31	189.67	195.750000	187.5500	194.340	+0.528%	221,243	+17.032%
2025-03-28	197.42	198.625000	191.4500	193.320	-2.908%	172,142	+17.649%
2025-03-27	200.10	201.180000	196.9900	199.110	-0.594%	122,382	+14.228%
2025-03-26	205.20	205.835000	198.3600	200.300	-1.775%	161,928	+13.550%
2025-03-25	202.55	206.060000	201.2600	203.920	+0.295%	173,134	+11.534%
2025-03-24	198.11	204.557500	197.5400	203.320	+4.923%	196,054	+11.863%
2025-03-21	195.36	195.360000	190.8100	193.780	-1.849%	318,267	+17.370%
2025-03-20	202.72	203.010000	197.0900	197.430	-2.662%	321,856	+15.200%
2025-03-19	192.86	204.820000	192.6050	202.830	+5.273%	392,477	+12.133%
2025-03-18	187.94	193.120000	185.4500	192.670	+1.850%	237,188	+18.046%
2025-03-17	182.96	189.530000	182.9600	189.170	+2.679%	328,420	+20.230%
2025-03-14	176.39	186.310000	176.3900	184.235	+5.091%	523,726	+23.451%
2025-03-13	170.69	175.650000	153.4000	175.310	-3.496%	1,296,344	+29.736%
2025-03-12	185.28	189.150000	180.6050	181.660	+0.648%	324,485	+25.201%
2025-03-11	181.72	185.070000	179.0100	180.490	-0.017%	203,771	+26.013%
2025-03-10	179.88	182.700000	177.0000	180.520	-1.193%	226,151	+25.992%
2025-03-07	183.18	187.415000	178.3700	182.700	-0.798%	317,473	+24.488%
2025-03-06	177.99	184.330000	177.5100	184.170	+1.915%	290,671	+23.495%
2025-03-05	191.93	193.075600	178.5600	180.710	-5.723%	633,762	+25.859%
2025-03-04	197.19	199.290000	191.3950	191.680	-4.102%	504,272	+18.656%
2025-03-03	206.53	208.680000	198.9064	199.880	-3.070%	178,532	+13.788%
2025-02-28	201.27	206.720000	199.9800	206.210	+1.892%	267,004	+10.295%
2025-02-27	203.06	206.485000	201.3101	202.380	+0.035%	133,847	+12.383%
2025-02-26	201.24	205.545000	201.1300	202.310	+1.195%	125,337	+12.422%
2025-02-25	202.24	203.370000	198.3000	199.920	-0.599%	130,502	+13.766%
2025-02-24	202.41	203.221800	199.3100	201.125	-0.566%	131,679	+13.084%
2025-02-21	216.61	216.610000	199.1300	202.270	-5.644%	265,616	+12.444%
2025-02-20	218.99	219.085000	211.3700	214.370	-2.382%	181,078	+6.097%
2025-02-19	214.74	220.000000	212.3400	219.600	+1.376%	176,508	+3.570%
2025-02-18	213.39	216.910000	212.1800	216.620	+2.339%	234,524	+4.995%
2025-02-14	209.15	211.990000	209.1500	211.670	+0.432%	80,141	+7.450%
2025-02-13	209.60	211.760000	206.8900	210.760	+0.886%	136,711	+7.914%
2025-02-12	204.46	209.090000	202.7145	208.910	+0.365%	153,658	+8.870%
2025-02-11	205.55	212.000000	205.1950	208.150	+0.838%	211,027	+9.267%
2025-02-10	209.40	209.400000	200.5700	206.420	-0.314%	204,520	+10.183%
2025-02-07	206.50	209.400000	203.6900	207.070	+0.500%	275,912	+9.837%
2025-02-06	204.74	206.080000	201.9384	206.040	+1.005%	143,037	+10.386%
2025-02-05	200.87	205.785000	198.1350	203.990	+2.297%	222,621	+11.496%
2025-02-04	193.82	199.730000	193.8200	199.410	+2.262%	145,925	+14.056%
2025-02-03	191.44	195.080000	188.0301	195.000	-0.733%	322,833	+16.636%
2025-01-31	195.49	198.960000	193.4100	196.440	+0.122%	174,227	+15.781%
2025-01-30	199.14	201.415500	196.1500	196.200	-0.376%	188,126	+15.923%
2025-01-29	196.35	199.700000	195.8450	196.940	+0.249%	163,462	+15.487%
2025-01-28	195.31	197.570000	192.1950	196.450	+1.472%	228,132	+15.775%
2025-01-27	196.18	199.670000	191.8000	193.600	-3.137%	378,509	+17.479%
2025-01-24	192.72	200.140000	190.5401	199.870	+3.533%	312,398	+13.794%
2025-01-23	183.86	197.699900	180.3700	193.050	+14.224%	660,760	+17.814%
2025-01-22	173.00	174.754954	168.0200	169.010	-2.154%	207,148	+34.572%
2025-01-21	168.22	173.160000	167.9300	172.730	+3.704%	213,462	+31.674%
2025-01-17	170.41	170.985000	165.0000	166.560	-0.857%	193,000	+36.551%
2025-01-16	164.35	170.503000	164.1450	168.000	+2.935%	254,890	+35.381%
2025-01-15	162.31	165.358500	159.1500	163.210	+3.173%	180,834	+39.354%
2025-01-14	155.00	159.190000	155.0000	158.190	+2.349%	223,048	+43.776%
2025-01-13	151.19	155.740000	150.8350	154.560	+0.789%	142,486	+47.153%
2025-01-10	155.02	156.830000	151.2400	153.350	-2.734%	203,350	+48.314%
2025-01-08	161.76	162.000000	156.4500	157.660	-3.513%	236,094	+44.260%
2025-01-07	164.02	166.475000	162.5000	163.400	-0.378%	145,936	+39.192%
2025-01-06	166.80	168.195000	163.3800	164.020	-1.655%	101,837	+38.666%
2025-01-03	166.40	167.890000	166.0250	166.780	+0.822%	106,913	+36.371%
2025-01-02	168.94	169.890000	165.1100	165.420	-1.201%	113,565	+37.492%
2024-12-31	168.48	169.399900	166.7700	167.430	+0.108%	109,057	+35.842%
2024-12-30	169.28	169.845000	165.2100	167.250	-2.393%	151,064	+35.988%
2024-12-27	176.38	176.420000	169.4000	171.350	-3.285%	307,534	+32.734%
2024-12-26	175.06	177.860000	174.3717	177.170	+0.590%	76,892	+28.374%
2024-12-24	174.63	177.170000	173.9969	176.130	+0.859%	66,710	+29.132%
2024-12-23	174.75	175.701500	173.0000	174.630	-0.251%	94,809	+30.241%
2024-12-20	173.71	177.570000	173.2500	175.070	-0.057%	339,221	+29.914%
2024-12-19	177.13	178.390000	172.2300	175.170	-0.364%	184,499	+29.840%
2024-12-18	184.84	186.290000	174.7300	175.810	-4.285%	228,975	+29.367%
2024-12-17	184.97	186.449700	183.6000	183.680	-0.628%	169,929	+23.824%
2024-12-16	181.09	185.940000	180.2500	184.840	+1.678%	217,382	+23.047%
2024-12-13	187.26	189.130000	179.8850	181.790	-3.174%	282,015	+25.111%
2024-12-12	186.50	189.020000	184.7850	187.750	+0.406%	228,773	+21.140%
2024-12-11	185.00	188.437200	183.6700	186.990	+1.625%	234,658	+21.632%
2024-12-10	182.85	184.425000	181.5000	184.000	+0.546%	186,947	+23.609%
2024-12-09	182.90	183.630000	181.5400	183.000	+0.915%	110,866	+24.284%
2024-12-06	180.55	182.120000	179.2205	181.340	+0.733%	152,177	+25.422%
2024-12-05	180.28	182.370000	177.4300	180.020	-0.299%	185,415	+26.342%
2024-12-04	180.73	183.220000	178.8800	180.560	+0.261%	263,549	+25.964%
2024-12-03	180.68	182.095000	179.1800	180.090	+0.211%	660,373	+26.292%
2024-12-02	176.87	180.225000	175.0000	179.710	+1.302%	268,554	+26.559%
2024-11-29	175.00	177.560000	174.3400	177.400	+1.656%	181,805	+28.207%
2024-11-27	170.69	174.650000	170.6900	174.510	+2.352%	352,888	+30.331%
2024-11-26	167.98	171.200000	167.8250	170.500	+0.894%	320,057	+33.396%
2024-11-25	166.02	170.490000	165.8350	168.990	+2.474%	238,820	+34.588%
2024-11-22	166.23	168.680000	163.5450	164.910	-0.254%	172,665	+37.918%
2024-11-21	159.20	165.749000	158.6700	165.330	+3.857%	331,767	+37.567%
2024-11-20	154.40	159.245000	152.2600	159.190	+3.511%	117,022	+42.873%
2024-11-19	150.30	154.210000	150.2350	153.790	+1.031%	202,100	+47.890%
2024-11-18	150.59	153.172800	150.0000	152.220	+1.009%	361,547	+49.415%
2024-11-15	152.65	152.670000	149.6750	150.700	-0.836%	149,000	+50.922%
2024-11-14	152.18	153.090000	150.3600	151.970	-0.576%	136,653	+49.661%
2024-11-13	154.40	156.060000	151.9700	152.850	-0.196%	212,135	+48.799%
2024-11-12	153.38	156.030000	152.3050	153.150	-0.397%	315,661	+48.508%
2024-11-11	152.09	154.120000	151.2800	153.760	+1.686%	125,186	+47.919%
2024-11-08	149.67	151.970000	148.3800	151.210	+1.463%	137,930	+50.413%
2024-11-07	148.12	149.220000	146.3200	149.030	+0.567%	157,989	+52.614%
2024-11-06	143.79	149.350000	142.6600	148.190	+8.604%	253,494	+53.479%
2024-11-05	132.44	136.450000	131.7800	136.450	+2.865%	103,790	+66.684%
2024-11-04	132.15	133.890000	131.3400	132.650	+0.371%	73,043	+71.459%
2024-11-01	133.11	135.255000	131.6000	132.160	-0.038%	145,093	+72.094%
2024-10-31	136.72	137.085000	131.7850	132.210	-2.765%	195,412	+72.029%
2024-10-30	132.83	137.145000	132.8300	135.970	+1.804%	191,189	+67.272%
2024-10-29	131.37	133.580000	130.0500	133.560	+1.636%	254,073	+70.291%
2024-10-28	135.09	135.330000	129.8350	131.410	-2.196%	297,388	+73.077%
2024-10-25	137.97	141.922000	134.0600	134.360	-2.390%	387,458	+69.277%
2024-10-24	152.15	153.065000	137.2400	137.650	-3.166%	400,743	+65.231%
2024-10-23	139.74	142.445000	139.6000	142.150	+1.110%	169,840	+60.000%
2024-10-22	143.87	143.870000	140.1950	140.590	-2.954%	134,210	+61.775%
2024-10-21	144.45	146.320000	143.0700	144.870	+0.014%	129,802	+56.996%
2024-10-18	149.83	149.830000	144.6750	144.850	-2.635%	220,964	+57.018%
2024-10-17	149.20	149.540000	148.4700	148.770	-0.295%	80,660	+52.880%
2024-10-16	148.50	150.100000	148.0650	149.210	+1.407%	137,881	+52.429%
2024-10-15	149.44	150.030000	146.9600	147.140	-1.539%	163,894	+54.574%
2024-10-14	147.91	149.480000	147.0100	149.440	+0.953%	78,068	+52.195%
2024-10-11	146.29	148.330000	146.2900	148.030	+1.058%	96,602	+53.645%
2024-10-10	146.35	147.025000	145.3201	146.480	-0.973%	99,680	+55.270%
2024-10-09	146.89	149.080000	145.9500	147.920	+0.701%	115,813	+53.759%
2024-10-08	146.57	147.215000	145.5250	146.890	+0.796%	108,553	+54.837%
2024-10-07	144.59	145.995000	142.4800	145.730	+0.172%	82,177	+56.069%
2024-10-04	146.16	147.400000	144.1150	145.480	+0.525%	133,282	+56.338%
2024-10-03	146.95	146.950000	144.2750	144.720	-2.064%	68,149	+57.159%
2024-10-02	146.70	148.710000	146.5400	147.770	+0.244%	89,340	+53.915%
2024-10-01	152.24	152.240000	147.0600	147.410	-2.911%	126,353	+54.291%
2024-09-30	146.54	152.260000	146.0400	151.830	+4.429%	169,830	+49.799%
2024-09-27	145.49	146.520000	144.3100	145.390	+0.366%	93,159	+56.434%
2024-09-26	147.06	147.860000	143.9700	144.860	-0.035%	116,635	+57.007%
2024-09-25	147.49	147.490000	144.5610	144.910	-1.368%	69,892	+56.953%
2024-09-24	146.59	148.660000	145.6600	146.920	+0.727%	95,592	+54.805%
2024-09-23	146.85	147.664700	145.2600	145.860	+0.234%	74,854	+55.930%
2024-09-20	146.38	147.150000	144.8600	145.520	-1.101%	295,149	+56.295%
2024-09-19	149.05	149.050000	145.2500	147.140	+1.343%	105,512	+54.574%
2024-09-18	145.67	147.720000	142.8400	145.190	+0.624%	307,811	+56.650%
2024-09-17	144.95	145.320000	141.8800	144.290	-0.400%	247,903	+57.627%
2024-09-16	145.00	146.340000	143.4500	144.870	-0.358%	251,338	+56.996%
2024-09-13	143.60	146.770000	143.0000	145.390	+2.431%	145,119	+56.434%
2024-09-12	140.70	142.260000	139.8350	141.940	+1.321%	160,985	+60.237%
2024-09-11	138.00	140.250000	135.3900	140.090	+1.514%	85,980	+62.353%
2024-09-10	138.38	139.060000	135.9300	138.000	-0.584%	97,385	+64.812%
2024-09-09	139.92	140.760000	137.2400	138.810	-0.680%	190,698	+63.850%
2024-09-06	141.87	143.480000	138.6300	139.760	-1.487%	162,385	+62.736%
2024-09-05	142.02	142.810000	140.9700	141.870	-0.092%	96,040	+60.316%
2024-09-04	141.19	142.160000	139.0700	142.000	+0.191%	105,278	+60.169%
2024-09-03	148.83	149.700000	141.6000	141.730	-5.431%	132,765	+60.474%
2024-08-30	149.67	151.070000	147.4550	149.870	+0.699%	134,757	+51.758%
2024-08-29	147.37	149.670000	146.5600	148.830	+1.841%	162,403	+52.819%
2024-08-28	146.14	147.230000	144.6850	146.140	-0.483%	93,803	+55.632%
2024-08-27	146.56	149.360000	145.8800	146.850	+0.143%	106,227	+54.879%
2024-08-26	149.73	150.930000	145.2600	146.640	-2.240%	174,974	+55.101%
2024-08-23	157.15	157.480000	148.5000	150.000	-2.774%	217,245	+51.627%
2024-08-22	147.00	158.686000	147.0000	154.280	+6.680%	620,047	+47.420%
2024-08-21	143.72	145.070000	142.9000	144.620	+1.197%	327,307	+57.267%
2024-08-20	143.78	144.270000	142.8300	142.910	-0.543%	81,653	+59.149%
2024-08-19	144.35	144.955000	143.1000	143.690	-0.229%	79,424	+58.285%
2024-08-16	145.58	149.450000	143.6600	144.020	-1.072%	100,295	+57.923%
2024-08-15	142.21	145.940000	142.0750	145.580	+4.719%	118,073	+56.230%
2024-08-14	140.13	140.130000	138.2900	139.020	-0.316%	66,334	+63.602%
2024-08-13	139.18	140.990000	138.5000	139.460	+0.686%	215,844	+63.086%
2024-08-12	139.65	139.650000	138.3400	138.510	-0.873%	62,720	+64.205%
2024-08-09	139.74	141.355000	138.2900	139.730	+0.072%	48,340	+62.771%
2024-08-08	138.11	140.290000	137.4750	139.630	+2.316%	139,683	+62.888%
2024-08-07	138.90	139.580000	136.4700	136.470	-0.800%	77,239	+66.659%
2024-08-06	135.10	138.390000	134.8500	137.570	+2.070%	83,881	+65.327%
2024-08-05	131.04	135.190000	129.1800	134.780	-3.286%	195,166	+68.749%
2024-08-02	139.50	139.670000	136.8900	139.360	-3.677%	91,425	+63.203%
2024-08-01	148.14	148.140000	142.6550	144.680	-2.230%	184,141	+57.202%
2024-07-31	148.63	150.820000	147.1000	147.980	+0.149%	90,177	+53.696%
2024-07-30	149.37	149.370000	146.4400	147.760	-0.746%	91,213	+53.925%
2024-07-29	151.08	151.125000	148.6850	148.870	-0.971%	100,629	+52.778%
2024-07-26	149.67	150.500000	148.6250	150.330	+1.974%	60,084	+51.294%
2024-07-25	147.40	150.150000	145.8695	147.420	+0.115%	69,318	+54.280%
2024-07-24	149.09	150.460000	147.0150	147.250	-1.768%	76,072	+54.458%
2024-07-23	147.81	151.650000	147.0200	149.900	+0.895%	157,462	+51.728%
2024-07-22	145.49	148.830000	144.4600	148.570	+2.236%	120,532	+53.086%
2024-07-19	147.31	147.310000	144.3850	145.320	-1.008%	78,561	+56.510%
2024-07-18	149.19	149.500000	145.0200	146.800	-1.602%	210,309	+54.932%
2024-07-17	149.56	153.410000	147.8000	149.190	-0.917%	1,282,272	+52.450%
2024-07-16	141.70	151.000000	141.5700	150.570	+3.165%	189,071	+51.053%
2024-07-15	144.81	147.240000	144.0300	145.950	+1.814%	94,551	+55.834%
2024-07-12	144.33	146.050000	143.2650	143.350	+0.695%	79,414	+58.661%
2024-07-11	141.19	142.830000	141.1900	142.360	+2.329%	91,866	+59.764%
2024-07-10	136.61	139.810000	136.3950	139.120	+2.596%	54,252	+63.485%
2024-07-09	137.49	137.689900	135.5000	135.600	-1.696%	84,750	+67.729%
2024-07-08	139.06	139.650000	136.9405	137.940	+0.233%	65,995	+64.883%
2024-07-05	136.78	137.783100	135.5000	137.620	+0.313%	50,194	+65.267%
2024-07-03	137.89	138.270000	136.8000	137.190	+0.022%	25,043	+65.785%
2024-07-02	136.63	137.820000	135.8200	137.160	+0.205%	83,757	+65.821%
2024-07-01	137.66	138.175000	136.0000	136.880	-0.465%	82,406	+66.160%
2024-06-28	140.88	141.170000	137.0700	137.520	-1.891%	175,628	+65.387%
2024-06-27	137.40	140.190000	137.3700	140.170	+2.598%	102,628	+62.260%
2024-06-26	135.62	136.730000	135.5000	136.620	+0.051%	51,805	+66.476%
2024-06-25	137.22	137.710000	135.6150	136.550	-0.248%	53,521	+66.562%
2024-06-24	136.23	138.300000	135.9000	136.890	+0.514%	92,490	+66.148%
2024-06-21	137.00	137.000000	135.3700	136.190	-0.482%	192,278	+67.002%
2024-06-20	136.32	137.505000	135.4900	136.850	+0.699%	128,932	+66.197%
2024-06-18	136.45	137.120000	135.5400	135.900	-0.242%	77,439	+67.358%
2024-06-17	134.50	137.700000	134.5000	136.230	+1.219%	129,920	+66.953%
2024-06-14	135.55	135.930000	134.5000	134.590	-1.644%	80,292	+68.987%
2024-06-13	138.87	139.150000	136.0900	136.840	-1.879%	58,291	+66.209%
2024-06-12	138.90	141.145000	134.5000	139.460	+2.333%	111,971	+63.086%
2024-06-11	136.57	136.970000	135.2700	136.280	-0.916%	57,351	+66.892%
2024-06-10	137.13	138.970000	136.3500	137.540	-0.750%	118,010	+65.363%
2024-06-07	137.36	139.820000	137.3300	138.580	-0.252%	54,541	+64.122%
2024-06-06	141.78	142.550000	138.4400	138.930	-2.642%	46,888	+63.708%
2024-06-05	140.36	142.700000	139.2500	142.700	+2.038%	66,202	+59.383%
2024-06-04	139.75	140.930000	138.6300	139.850	-0.879%	69,971	+62.631%
2024-06-03	143.70	144.570000	140.5650	141.090	-1.844%	148,090	+61.202%
2024-05-31	137.74	144.260000	136.5000	143.740	+4.303%	192,405	+58.230%
2024-05-30	136.08	137.870000	135.1799	137.810	+2.286%	67,552	+65.039%
2024-05-29	137.88	139.535000	134.5500	134.730	-3.551%	74,769	+68.812%
2024-05-28	142.60	142.600000	138.5100	139.690	-2.205%	135,526	+62.818%
2024-05-24	140.46	143.425000	139.3140	142.840	+2.585%	112,508	+59.227%
2024-05-23	140.57	141.440000	138.9700	139.240	-0.564%	74,924	+63.344%
2024-05-22	143.65	144.830000	139.7100	140.030	-3.107%	96,992	+62.422%
2024-05-21	140.43	145.245000	140.4300	144.520	+2.810%	74,161	+57.376%
2024-05-20	138.76	140.650000	138.0050	140.570	+0.933%	83,673	+61.798%
2024-05-17	138.01	139.410000	137.0000	139.270	+1.346%	57,803	+63.309%
2024-05-16	140.26	141.360000	137.1730	137.420	-1.808%	73,158	+65.507%
2024-05-15	139.03	140.470000	137.7800	139.950	+1.142%	112,458	+62.515%
2024-05-14	137.84	138.370000	136.8100	138.370	+1.601%	72,235	+64.371%
2024-05-13	137.60	138.980000	135.8600	136.190	+0.147%	68,276	+67.002%
2024-05-10	135.52	136.650000	134.4350	135.990	+0.347%	79,749	+67.248%
2024-05-09	134.08	137.040000	132.3104	135.520	+0.938%	73,136	+67.828%
2024-05-08	134.03	135.678500	133.4400	134.260	-0.445%	85,709	+69.403%
2024-05-07	133.00	135.860000	133.0000	134.860	+1.904%	111,010	+68.649%
2024-05-06	134.55	136.580000	130.6800	132.340	-2.375%	104,163	+71.860%
2024-05-03	136.00	136.260000	132.1450	135.560	-0.133%	122,586	+67.778%
2024-05-02	131.77	136.000000	131.7700	135.740	+3.563%	130,729	+67.556%
2024-05-01	130.86	133.550000	130.8600	131.070	-0.281%	69,160	+73.526%
2024-04-30	135.60	135.680000	130.6500	131.440	-3.445%	193,692	+73.037%
2024-04-29	133.53	138.000000	133.5300	136.130	+0.972%	262,753	+67.076%
2024-04-26	134.99	136.650000	132.4050	134.820	+0.499%	102,303	+68.699%
2024-04-25	134.40	137.850000	126.5700	134.150	-3.980%	228,003	+69.542%
2024-04-24	140.46	142.175000	138.8600	139.710	-0.788%	112,248	+62.794%
2024-04-23	139.64	142.010000	139.1450	140.820	+0.990%	81,667	+61.511%
2024-04-22	136.13	140.440000	135.7925	139.440	+2.877%	85,425	+63.110%
2024-04-19	133.26	136.520000	132.7000	135.540	+1.263%	93,624	+67.803%
2024-04-18	134.76	136.880000	133.2500	133.850	-0.668%	79,031	+69.922%
2024-04-17	138.50	138.500000	134.6700	134.750	-1.864%	71,376	+68.787%
2024-04-16	137.31	138.090000	135.7450	137.310	0.000%	92,096	+65.640%
2024-04-15	139.00	140.340000	136.5000	137.310	-1.223%	97,064	+65.640%
2024-04-12	137.44	139.295000	137.4400	139.010	+0.725%	82,640	+63.614%
2024-04-11	137.41	138.500000	135.9750	138.010	+1.114%	54,180	+64.800%
2024-04-10	138.95	139.920000	133.5150	136.490	-3.901%	80,785	+66.635%
2024-04-09	143.30	143.630000	141.4000	142.030	-0.204%	60,246	+60.135%
2024-04-08	143.32	144.110000	141.0700	142.320	-0.035%	59,156	+59.809%
2024-04-05	140.51	142.840000	139.2300	142.370	+1.461%	65,598	+59.753%
2024-04-04	140.42	143.890000	139.6750	140.320	+0.365%	78,176	+62.087%
2024-04-03	138.25	140.895400	137.6150	139.810	+1.121%	64,275	+62.678%
2024-04-02	140.24	140.240000	137.1000	138.260	-1.713%	90,245	+64.502%
2024-04-01	143.75	143.750000	139.2000	140.670	-1.505%	82,314	+61.683%
2024-03-28	141.63	144.030000	140.9700	142.820	+0.976%	100,939	+59.249%
2024-03-27	140.28	142.100000	140.2800	141.440	+1.144%	91,089	+60.803%
2024-03-26	137.35	140.965000	137.3000	139.840	+2.635%	75,664	+62.643%
2024-03-25	137.25	138.270000	135.7000	136.250	-0.772%	46,261	+66.928%
2024-03-22	137.56	138.170000	137.0000	137.310	+0.073%	49,997	+65.640%
2024-03-21	137.67	138.910000	136.8600	137.210	+0.395%	120,956	+65.761%
2024-03-20	134.62	137.380000	133.3500	136.670	+1.230%	64,780	+66.415%
2024-03-19	132.08	135.280000	131.7500	135.010	+2.218%	71,139	+68.462%
2024-03-18	130.70	132.770000	130.7000	132.080	+1.056%	82,925	+72.199%
2024-03-15	130.20	132.280000	130.2000	130.700	-0.374%	157,813	+74.017%
2024-03-14	129.23	131.890000	128.4600	131.190	+1.149%	144,461	+73.367%
2024-03-13	130.98	131.350000	129.4150	129.700	-1.241%	78,524	+75.359%
2024-03-12	129.36	131.580000	129.0000	131.330	+1.523%	53,721	+73.182%
2024-03-11	132.35	132.550000	129.1550	129.360	-2.385%	109,516	+75.819%
2024-03-08	132.79	134.900000	132.1000	132.520	+0.197%	131,950	+71.627%
2024-03-07	133.06	133.570000	132.0900	132.260	-0.151%	91,703	+71.964%
2024-03-06	132.99	133.290000	132.0800	132.460	+0.060%	50,941	+71.705%
2024-03-05	134.91	135.250000	131.8500	132.380	-2.108%	67,434	+71.808%
2024-03-04	132.52	135.795000	132.5200	135.230	+2.122%	64,979	+68.188%
2024-03-01	131.35	132.750000	130.3700	132.420	+0.945%	72,438	+71.757%
2024-02-29	131.39	132.480000	130.0600	131.180	+0.714%	147,025	+73.380%
2024-02-28	131.22	131.880000	130.2200	130.250	-1.557%	37,002	+74.618%
2024-02-27	131.43	133.510000	129.8300	132.310	+1.000%	81,460	+71.899%
2024-02-26	131.49	132.520000	129.8150	131.000	-0.599%	92,072	+73.618%
2024-02-23	131.39	132.320000	130.5300	131.790	+0.473%	130,424	+72.578%
2024-02-22	130.93	132.115000	129.9400	131.170	+0.406%	70,156	+73.393%
2024-02-21	131.56	131.560000	129.2000	130.640	-1.619%	57,916	+74.097%
2024-02-20	133.00	134.725000	132.2300	132.790	-1.367%	76,572	+71.278%
2024-02-16	136.79	136.790000	134.3100	134.630	-1.658%	63,299	+68.937%
2024-02-15	135.39	137.014700	134.6700	136.900	+1.618%	91,664	+66.136%
2024-02-14	133.46	135.720000	132.5000	134.720	+2.115%	65,728	+68.824%
2024-02-13	135.43	137.900000	131.0600	131.930	-4.970%	77,923	+72.394%
2024-02-12	137.09	139.350000	136.4550	138.830	+1.262%	75,153	+63.826%
2024-02-09	134.85	137.240000	133.7800	137.100	+2.390%	99,033	+65.894%
2024-02-08	130.72	133.900000	130.5350	133.900	+2.120%	63,445	+69.858%
2024-02-07	130.19	132.000000	130.1600	131.120	+1.134%	65,681	+73.459%
2024-02-06	128.26	129.685000	128.0600	129.650	+1.084%	61,745	+75.426%
2024-02-05	127.82	129.050000	126.5900	128.260	-0.643%	123,376	+77.327%
2024-02-02	129.04	130.020000	128.0000	129.090	-0.906%	149,291	+76.187%
2024-02-01	128.38	131.420000	127.7900	130.270	+1.750%	104,948	+74.591%
2024-01-31	130.02	131.630000	127.4200	128.030	-2.080%	195,484	+77.646%
2024-01-30	129.34	133.390000	129.3400	130.750	+0.345%	110,983	+73.950%
2024-01-29	132.09	133.790000	129.6300	130.300	-1.727%	166,347	+74.551%
2024-01-26	136.00	136.000000	130.8000	132.590	-1.339%	264,009	+71.536%
2024-01-25	136.88	139.605000	127.8700	134.390	+4.429%	244,331	+69.239%
2024-01-24	132.22	132.220000	128.1300	128.690	-1.213%	137,664	+76.735%
2024-01-23	132.09	132.850000	130.2300	130.270	-0.671%	82,601	+74.591%
2024-01-22	129.13	131.400000	129.1300	131.150	+2.469%	78,709	+73.420%
2024-01-19	126.55	129.090000	126.2500	127.990	+1.903%	80,023	+77.701%
2024-01-18	122.79	125.600000	121.3000	125.600	+3.145%	70,998	+81.083%
2024-01-17	121.39	122.595500	120.4200	121.770	-0.653%	96,918	+86.778%
2024-01-16	123.30	124.160000	122.0950	122.570	-1.439%	129,968	+85.559%
2024-01-12	124.78	125.400000	123.4500	124.360	+0.860%	61,975	+82.888%
2024-01-11	124.79	125.185000	122.4600	123.300	-1.635%	93,143	+84.461%
2024-01-10	123.26	125.630000	123.0600	125.350	+1.007%	58,685	+81.444%
2024-01-09	123.71	124.570000	122.8000	124.100	-0.799%	44,270	+83.272%
2024-01-08	124.15	126.120000	123.2800	125.100	+1.378%	66,635	+81.807%
2024-01-05	124.34	125.230000	123.3600	123.400	-1.658%	96,761	+84.311%
2024-01-04	127.77	130.995500	125.3100	125.480	-1.197%	80,130	+81.256%
2024-01-03	128.53	128.530000	125.8500	127.000	-1.512%	105,124	+79.087%
2024-01-02	129.00	129.430000	127.5250	128.950	-0.077%	81,658	+76.378%
2023-12-29	130.74	130.740000	129.0000	129.050	-1.058%	57,695	+76.242%
2023-12-28	131.38	132.595400	129.5900	130.430	-0.723%	57,866	+74.377%
2023-12-27	131.29	132.530000	130.6100	131.380	+0.497%	52,916	+73.116%
2023-12-26	130.40	131.050000	129.3000	130.730	+1.004%	58,575	+73.977%
2023-12-22	127.08	130.455000	127.0800	129.430	+2.551%	70,876	+75.724%
2023-12-21	128.24	128.240000	124.8900	126.210	-0.630%	87,019	+80.208%
2023-12-20	129.68	129.680000	126.8400	127.010	-1.923%	97,053	+79.073%
2023-12-19	129.62	131.054900	128.7200	129.500	+0.497%	116,945	+75.629%
2023-12-18	129.42	129.865000	127.9200	128.860	+0.109%	75,892	+76.502%
2023-12-15	131.24	131.240000	128.0450	128.720	-1.228%	331,500	+76.694%
2023-12-14	129.04	131.380000	128.5100	130.320	+2.332%	113,265	+74.524%
2023-12-13	123.60	128.160000	123.6000	127.350	+2.901%	130,030	+78.594%
2023-12-12	123.16	125.580000	122.6000	123.760	+0.577%	52,675	+83.775%
2023-12-11	122.72	123.510000	121.9500	123.050	+0.539%	70,069	+84.835%
2023-12-08	122.25	123.660000	121.4500	122.390	-0.065%	75,967	+85.832%
2023-12-07	123.88	124.300000	122.2700	122.470	-0.657%	62,577	+85.711%
2023-12-06	123.40	125.540000	122.9200	123.280	+0.236%	77,170	+84.491%
2023-12-05	124.07	125.380000	122.5600	122.990	-1.442%	93,355	+84.926%
2023-12-04	123.09	124.990000	123.0800	124.790	+1.143%	75,574	+82.258%
2023-12-01	123.26	125.105000	123.2600	123.380	+0.073%	102,439	+84.341%

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

OSIS
OSI Systems Inc
stock NASDAQ