Dark

OSIS
OSI Systems Inc
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

212.28USD-1.822%(-3.94)217,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-216.22)0

After-hours

Jul 17, 2026 4:09:30 PM EDT

212.66USD+0.179%(+0.38)50,967

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	213.3500	218.010000	210.0000	212.6600	-1.646%	217,206	0.000%
2026-07-16	217.3000	223.330000	213.0600	216.2200	-0.948%	131,035	-1.646%
2026-07-15	211.6900	218.760000	211.0100	218.2900	+3.421%	134,823	-2.579%
2026-07-14	214.9400	220.200000	211.0500	211.0700	-0.999%	160,014	+0.753%
2026-07-13	214.9500	216.250000	211.3000	213.2000	-1.529%	279,862	-0.253%
2026-07-10	218.5400	223.690000	215.9900	216.5100	-0.065%	211,611	-1.778%
2026-07-09	217.3500	217.980000	213.1000	216.6500	-0.354%	159,363	-1.842%
2026-07-08	218.2200	220.035000	213.2700	217.4200	-0.594%	180,389	-2.189%
2026-07-07	219.8900	221.000000	213.8500	218.7200	-0.955%	194,819	-2.771%
2026-07-06	222.1300	224.900000	216.2000	220.8300	-0.419%	227,258	-3.700%
2026-07-02	217.0000	221.930000	213.8700	221.7600	+3.192%	172,885	-4.104%
2026-07-01	218.3900	223.070000	214.4100	214.9000	-1.738%	234,203	-1.042%
2026-06-30	214.7400	221.000000	214.0350	218.7000	+2.560%	284,200	-2.762%
2026-06-29	217.5900	219.340000	210.7900	213.2400	-2.313%	241,560	-0.272%
2026-06-26	216.2800	219.700000	212.8750	218.2900	-0.292%	645,591	-2.579%
2026-06-25	217.0900	220.180000	213.0300	218.9300	+2.438%	244,177	-2.864%
2026-06-24	213.9500	219.110000	212.3000	213.7200	-0.900%	340,677	-0.496%
2026-06-23	217.3100	220.585000	213.3200	215.6600	-1.642%	152,630	-1.391%
2026-06-22	221.3000	227.999300	219.0600	219.2600	-1.580%	165,097	-3.010%
2026-06-18	222.5100	227.289900	216.2800	222.7800	+2.423%	286,146	-4.543%
2026-06-17	222.6900	231.385000	216.5950	217.5100	-1.445%	219,026	-2.230%
2026-06-16	222.0500	224.670000	219.0900	220.7000	-0.442%	178,753	-3.643%
2026-06-15	229.4800	232.040000	220.1200	221.6800	-1.707%	204,865	-4.069%
2026-06-12	231.0200	233.440000	224.1900	225.5300	-2.376%	304,288	-5.707%
2026-06-11	220.2700	232.540000	220.2000	231.0200	+5.992%	317,863	-7.947%
2026-06-10	214.9600	223.350000	212.3600	217.9600	+1.193%	428,895	-2.432%
2026-06-09	213.7300	218.861200	207.8850	215.3900	+2.328%	267,712	-1.267%
2026-06-08	199.7500	211.460000	198.0000	210.4900	+6.453%	346,798	+1.031%
2026-06-05	211.1000	213.550000	197.2700	197.7300	-6.999%	229,964	+7.551%
2026-06-04	216.0000	216.000000	210.1300	212.6100	-0.408%	250,898	+0.024%
2026-06-03	213.1400	215.245000	211.4400	213.4800	+0.693%	164,862	-0.384%
2026-06-02	214.6100	216.155000	211.0000	212.0100	-0.637%	229,839	+0.307%
2026-06-01	214.6100	217.390000	212.0300	213.3700	-1.559%	278,235	-0.333%
2026-05-29	221.9500	222.510000	216.5200	216.7500	-1.994%	326,841	-1.887%
2026-05-28	217.3000	222.630000	215.0300	221.1600	+1.692%	204,394	-3.843%
2026-05-27	221.1600	222.650000	216.0300	217.4800	-1.579%	187,001	-2.216%
2026-05-26	222.6150	223.100000	216.3300	220.9700	-0.509%	250,739	-3.761%
2026-05-22	208.9800	224.820000	208.9800	222.1000	+6.851%	461,557	-4.250%
2026-05-21	214.3700	214.370000	203.4500	207.8600	-1.661%	350,999	+2.309%
2026-05-20	210.5000	212.470000	208.0600	211.3700	+1.129%	413,049	+0.610%
2026-05-19	206.2800	211.950000	206.0800	209.0100	+0.597%	322,098	+1.746%
2026-05-18	205.4100	209.130000	204.3300	207.7700	+1.154%	270,126	+2.354%
2026-05-15	211.1800	214.049900	204.9400	205.4000	-4.846%	364,697	+3.535%
2026-05-14	222.2300	224.085000	215.0600	215.8600	-1.204%	402,822	-1.482%
2026-05-13	229.2400	229.240000	213.8832	218.4900	-3.922%	386,336	-2.668%
2026-05-12	230.6400	232.760000	221.4400	227.4100	-1.945%	580,001	-6.486%
2026-05-11	230.0000	237.320000	226.5000	231.9200	+0.472%	415,452	-8.305%
2026-05-08	241.1100	242.465000	230.3100	230.8300	-4.264%	321,943	-7.872%
2026-05-07	239.9000	244.770000	233.0500	241.1100	+0.350%	567,977	-11.800%
2026-05-06	235.0100	240.600000	225.0000	240.2700	+2.356%	477,051	-11.491%
2026-05-05	276.8900	276.890000	232.5000	234.7400	-17.015%	1,227,049	-9.406%
2026-05-04	280.4200	286.490000	274.3200	282.8700	+0.131%	237,359	-24.821%
2026-05-01	287.8000	289.400000	279.4300	282.5000	-1.540%	232,058	-24.722%
2026-04-30	284.7100	287.620000	279.6100	286.9200	+1.802%	300,529	-25.882%
2026-04-29	287.7100	293.520000	279.9800	281.8400	-1.900%	194,315	-24.546%
2026-04-28	290.9400	292.210000	281.8900	287.3000	-1.387%	242,173	-25.980%
2026-04-27	292.6100	295.500000	284.1500	291.3400	-0.434%	221,781	-27.006%
2026-04-24	285.8700	295.360000	284.6900	292.6100	+2.186%	259,553	-27.323%
2026-04-23	295.6200	308.560000	285.9700	286.3500	-2.109%	389,999	-25.734%
2026-04-22	300.3900	304.215000	290.2800	292.5200	-1.455%	226,172	-27.301%
2026-04-21	309.0800	311.722500	293.5600	296.8400	-3.994%	246,998	-28.359%
2026-04-20	307.2800	310.430000	302.2800	309.1900	-0.158%	264,611	-31.220%
2026-04-17	306.4700	311.270000	304.2700	309.6800	+2.856%	190,919	-31.329%
2026-04-16	305.8800	307.155000	299.8500	301.0800	-1.576%	175,100	-29.368%
2026-04-15	301.8700	309.730000	301.0000	305.9000	+3.045%	248,025	-30.481%
2026-04-14	298.1100	300.720000	296.7000	296.8600	-0.198%	131,481	-28.364%
2026-04-13	293.6600	300.310000	290.8700	297.4500	+1.384%	190,924	-28.506%
2026-04-10	296.1900	297.220000	292.4800	293.3900	-0.370%	131,026	-27.516%
2026-04-09	288.8000	295.980000	288.8000	294.4800	+2.083%	182,512	-27.785%
2026-04-08	283.6000	293.225000	283.6000	288.4700	+4.689%	236,804	-26.280%
2026-04-07	272.9900	275.710000	266.8400	275.5500	+0.445%	201,843	-22.823%
2026-04-06	268.6900	275.590000	268.6900	274.3300	+2.320%	206,335	-22.480%
2026-04-02	258.6500	272.592500	255.1200	268.1100	+1.719%	260,363	-20.682%
2026-04-01	269.0200	271.880000	262.1500	263.5800	-0.727%	369,878	-19.319%
2026-03-31	265.9500	270.550000	261.5000	265.5100	+0.302%	389,105	-19.905%
2026-03-30	278.3300	278.330000	263.9600	264.7100	-2.798%	394,507	-19.663%
2026-03-27	271.8800	278.650000	269.9500	272.3300	-0.863%	288,072	-21.911%
2026-03-26	280.8600	284.000000	272.7700	274.7000	-3.468%	227,085	-22.585%
2026-03-25	288.1400	288.300000	279.6750	284.5700	-0.245%	166,172	-25.270%
2026-03-24	285.7900	289.490000	279.7400	285.2700	-1.335%	308,291	-25.453%
2026-03-23	279.3400	295.700000	279.3400	289.1300	+5.349%	591,369	-26.448%
2026-03-20	282.9900	285.070000	270.2000	274.4500	-3.543%	692,862	-22.514%
2026-03-19	265.6700	289.845000	265.6700	284.5300	+5.401%	392,328	-25.259%
2026-03-18	269.4400	275.285000	264.6950	269.9500	+0.323%	271,220	-21.222%
2026-03-17	279.6500	280.170000	262.5900	269.0800	-3.330%	323,212	-20.968%
2026-03-16	274.0000	282.200000	272.8850	278.3500	+2.743%	231,957	-23.600%
2026-03-13	277.0200	278.000000	265.8501	270.9200	-1.662%	172,527	-21.505%
2026-03-12	278.3500	279.930000	272.0750	275.5000	-1.421%	366,162	-22.809%
2026-03-11	276.3000	279.970000	267.2887	279.4700	+0.165%	188,081	-23.906%
2026-03-10	283.9000	286.995000	276.2600	279.0100	-1.116%	284,389	-23.781%
2026-03-09	260.6200	282.810000	256.5500	282.1600	+5.567%	444,381	-24.631%
2026-03-06	267.6000	272.685000	263.9950	267.2800	-2.463%	186,332	-20.435%
2026-03-05	283.8000	287.770000	269.7150	274.0300	-5.042%	325,084	-22.395%
2026-03-04	287.3300	292.249900	281.4000	288.5800	+0.586%	275,440	-26.308%
2026-03-03	279.7800	291.475000	275.9950	286.9000	+0.080%	210,855	-25.877%
2026-03-02	282.0100	290.750000	281.4300	286.6700	+0.515%	280,283	-25.817%
2026-02-27	287.1000	288.925000	280.4000	285.2000	-1.628%	144,313	-25.435%
2026-02-26	296.8000	304.069900	285.4500	289.9200	-1.809%	150,493	-26.649%
2026-02-25	301.6600	302.990000	290.3800	295.2600	-0.876%	210,552	-27.975%
2026-02-24	294.4100	306.120000	294.4100	297.8700	+1.437%	321,020	-28.606%
2026-02-23	292.1500	295.890000	288.2300	293.6500	+0.259%	325,916	-27.580%
2026-02-20	286.2900	294.840000	281.0300	292.8900	+2.384%	318,348	-27.393%
2026-02-19	273.5500	286.080000	271.7800	286.0700	+4.417%	373,983	-25.662%
2026-02-18	265.7600	276.045000	264.4675	273.9700	+3.549%	187,378	-22.378%
2026-02-17	268.6000	271.900000	262.7600	264.5800	-1.500%	219,275	-19.624%
2026-02-13	267.9900	273.123300	264.7700	268.6100	+1.370%	139,430	-20.829%
2026-02-12	268.7500	275.545000	261.1500	264.9800	-0.831%	184,758	-19.745%
2026-02-11	278.2600	279.930000	264.0000	267.2000	-2.517%	204,382	-20.412%
2026-02-10	276.6200	277.740000	268.1200	274.1000	-0.240%	191,776	-22.415%
2026-02-09	271.7900	278.750000	270.5450	274.7600	+1.290%	177,388	-22.602%
2026-02-06	263.9700	273.630000	263.7700	271.2600	+5.074%	295,387	-21.603%
2026-02-05	253.2800	262.140000	249.9200	258.1600	+1.999%	388,436	-17.625%
2026-02-04	259.6000	267.070000	252.2900	253.1000	-1.129%	332,433	-15.978%
2026-02-03	253.9400	257.619900	248.9350	255.9900	+1.294%	238,617	-16.926%
2026-02-02	247.1500	256.649900	243.4200	252.7200	+1.031%	455,091	-15.852%
2026-01-30	264.3400	278.130000	248.1700	250.1400	-7.266%	653,380	-14.984%
2026-01-29	271.9500	281.000000	266.3100	269.7400	-0.608%	350,067	-21.161%
2026-01-28	279.1400	282.020000	269.5100	271.3900	-2.015%	315,881	-21.640%
2026-01-27	276.3200	277.895000	273.0900	276.9700	+0.720%	143,409	-23.219%
2026-01-26	276.8500	283.565000	271.5700	274.9900	0.000%	314,703	-22.666%
2026-01-23	287.0300	293.235000	272.4900	274.9900	-4.338%	251,423	-22.666%
2026-01-22	289.7000	293.925000	281.9700	287.4600	-0.766%	256,827	-26.021%
2026-01-21	291.1700	294.930000	284.4600	289.6800	+0.583%	249,959	-26.588%
2026-01-20	285.5500	291.955000	278.6100	288.0000	-1.366%	127,982	-26.160%
2026-01-16	290.8900	293.425000	287.9700	291.9900	+0.409%	161,070	-27.169%
2026-01-15	288.0800	293.220000	284.9600	290.8000	+1.448%	139,719	-26.871%
2026-01-14	274.0700	289.455000	272.7400	286.6500	+4.358%	247,133	-25.812%
2026-01-13	270.2700	278.124500	270.2700	274.6800	+2.066%	170,337	-22.579%
2026-01-12	278.7200	278.720000	268.2400	269.1200	-3.514%	179,712	-20.979%
2026-01-09	279.2900	283.705000	278.4525	278.9200	-0.247%	200,939	-23.756%
2026-01-08	273.4900	279.620000	271.3450	279.6100	+1.791%	226,650	-23.944%
2026-01-07	284.5200	286.630000	273.2100	274.6900	-3.472%	412,552	-22.582%
2026-01-06	269.0700	285.790000	264.8477	284.5700	+4.860%	521,764	-25.270%
2026-01-05	257.4700	273.700000	256.8200	271.3800	+6.182%	299,067	-21.638%
2026-01-02	258.0200	260.842500	252.7300	255.5800	+0.204%	291,087	-16.793%
2025-12-31	262.7200	264.125000	254.6300	255.0600	-3.001%	253,620	-16.624%
2025-12-30	268.6400	272.830000	261.3150	262.9500	-2.669%	358,296	-19.125%
2025-12-29	270.4900	277.030000	263.5500	270.1600	+0.126%	253,050	-21.284%
2025-12-26	268.4600	270.739000	267.6800	269.8200	+0.052%	63,084	-21.184%
2025-12-24	269.1000	270.514300	266.4700	269.6800	+1.038%	73,167	-21.144%
2025-12-23	274.5500	276.875000	266.0200	266.9100	-3.009%	226,958	-20.325%
2025-12-22	266.8500	277.465000	266.8500	275.1900	+4.030%	247,596	-22.722%
2025-12-19	265.5400	273.250000	262.1900	264.5300	-0.918%	422,873	-19.608%
2025-12-18	265.4700	270.880000	264.2100	266.9800	+1.769%	304,411	-20.346%
2025-12-17	262.8400	266.370000	259.1800	262.3400	-0.118%	252,552	-18.937%
2025-12-16	264.1000	264.375000	260.7700	262.6500	+0.103%	207,513	-19.033%
2025-12-15	262.3000	262.930000	258.2550	262.3800	+1.133%	144,480	-18.950%
2025-12-12	264.8100	264.810000	257.6200	259.4400	-2.411%	161,768	-18.031%
2025-12-11	264.5600	266.729000	259.6200	265.8500	+1.315%	161,545	-20.008%
2025-12-10	259.5700	264.535000	257.4050	262.4000	+0.799%	183,782	-18.956%
2025-12-09	263.3700	266.330000	260.0660	260.3200	-0.872%	253,387	-18.308%
2025-12-08	269.0500	269.050000	261.5600	262.6100	-1.274%	191,436	-19.021%
2025-12-05	270.6300	272.045000	263.3900	266.0000	-1.849%	188,990	-20.053%
2025-12-04	272.8300	275.335000	270.0550	271.0100	-0.798%	204,075	-21.531%
2025-12-03	266.1500	275.650000	264.7800	273.1900	+2.637%	260,540	-22.157%
2025-12-02	270.0000	271.380000	266.0300	266.1700	-0.827%	158,612	-20.104%
2025-12-01	268.9400	274.700000	266.1900	268.3900	-0.908%	278,734	-20.765%
2025-11-28	273.4600	274.680000	268.0500	270.8500	-0.261%	181,795	-21.484%
2025-11-26	266.9100	275.500000	266.9100	271.5600	+1.586%	311,053	-21.689%
2025-11-25	258.1200	269.150000	253.3100	267.3200	+4.283%	379,922	-20.447%
2025-11-24	251.2900	258.250000	250.0000	256.3400	+2.087%	240,716	-17.040%
2025-11-21	233.7400	254.370000	233.7400	251.1000	+7.321%	361,789	-15.309%
2025-11-20	243.4300	248.320000	231.6550	233.9700	-1.619%	602,001	-9.108%
2025-11-19	250.7900	259.950000	236.4100	237.8200	-5.349%	405,421	-10.579%
2025-11-18	267.4700	269.000000	250.0800	251.2600	-5.906%	1,511,523	-15.363%
2025-11-17	257.5600	268.545000	257.5600	267.0300	-2.383%	423,673	-20.361%
2025-11-14	270.1400	276.380000	262.4501	273.5500	+0.249%	183,544	-22.259%
2025-11-13	280.6600	283.280000	268.2884	272.8700	-3.743%	205,851	-22.065%
2025-11-12	287.3300	292.340000	282.2000	283.4800	-1.213%	232,313	-24.982%
2025-11-11	283.3700	288.330000	282.8950	286.9600	+0.501%	226,700	-25.892%
2025-11-10	286.1000	288.100000	283.1500	285.5300	+0.235%	175,357	-25.521%
2025-11-07	279.6000	288.640000	276.7500	284.8600	+0.918%	245,190	-25.346%
2025-11-06	278.9200	285.000000	274.6050	282.2700	+0.227%	213,203	-24.661%
2025-11-05	280.3600	283.230000	274.0550	281.6300	+1.474%	109,022	-24.490%
2025-11-04	274.9200	282.960000	271.4650	277.5400	-1.266%	173,873	-23.377%
2025-11-03	278.2800	282.585000	273.3000	281.1000	+0.948%	384,030	-24.347%
2025-10-31	251.5000	282.540000	246.4600	278.4600	+14.207%	644,213	-23.630%
2025-10-30	247.0200	249.700000	243.2500	243.8200	-2.226%	137,501	-12.780%
2025-10-29	252.9300	256.780000	244.7900	249.3700	-0.626%	140,520	-14.721%
2025-10-28	252.9200	254.765000	249.7500	250.9400	-1.205%	129,458	-15.255%
2025-10-27	253.0300	255.980000	251.9500	254.0000	+1.151%	126,116	-16.276%
2025-10-24	250.1400	255.340000	249.4400	251.1100	+1.446%	80,578	-15.312%
2025-10-23	244.3600	248.490000	241.4600	247.5300	+1.785%	65,814	-14.087%
2025-10-22	251.6600	251.660000	242.6000	243.1900	-3.442%	110,307	-12.554%
2025-10-21	253.1200	256.975000	241.2367	251.8600	-0.882%	134,837	-15.564%
2025-10-20	248.4800	257.190000	248.4800	254.1000	+3.935%	137,426	-16.309%
2025-10-17	244.8900	247.490000	242.1700	244.4800	-0.916%	95,157	-13.015%
2025-10-16	257.4100	257.410000	246.5900	246.7400	-3.865%	170,552	-13.812%
2025-10-15	253.3300	257.120000	250.4600	256.6600	+2.561%	119,263	-17.143%
2025-10-14	243.9600	252.730000	243.3850	250.2500	+1.262%	75,602	-15.021%
2025-10-13	244.7600	249.310000	243.8000	247.1300	+2.331%	78,600	-13.948%
2025-10-10	249.2300	249.689000	241.1900	241.5000	-3.234%	173,285	-11.942%
2025-10-09	250.5600	250.830000	246.0600	249.5700	+0.386%	127,992	-14.789%
2025-10-08	251.2200	253.870000	244.8200	248.6100	-0.309%	144,137	-14.460%
2025-10-07	252.0000	254.886300	248.0000	249.3800	-0.713%	140,971	-14.725%
2025-10-06	252.5800	257.330000	250.9900	251.1700	-0.040%	114,166	-15.332%
2025-10-03	249.8300	255.490000	249.6950	251.2700	+1.286%	118,990	-15.366%
2025-10-02	246.5800	249.110000	244.1800	248.0800	+0.985%	131,219	-14.278%
2025-10-01	246.7700	248.610000	243.5850	245.6600	-1.436%	185,438	-13.433%
2025-09-30	238.2600	249.790000	235.9201	249.2400	+4.727%	228,762	-14.677%
2025-09-29	239.0500	242.620000	236.9350	237.9900	+0.664%	152,546	-10.643%
2025-09-26	234.5900	237.715000	231.8950	236.4200	+2.068%	109,265	-10.050%
2025-09-25	226.9000	232.370000	224.3350	231.6300	+1.771%	160,734	-8.190%
2025-09-24	237.2800	237.280000	226.5000	227.6000	-3.881%	157,094	-6.564%
2025-09-23	238.0400	241.296000	235.0200	236.7900	-0.307%	164,762	-10.190%
2025-09-22	234.2600	238.380000	227.5100	237.5200	+0.883%	135,298	-10.466%
2025-09-19	243.2000	244.380000	233.9600	235.4400	-2.891%	453,980	-9.676%
2025-09-18	237.7000	244.490000	236.9650	242.4500	+2.089%	138,619	-12.287%
2025-09-17	239.1100	242.219900	235.6400	237.4900	-0.256%	103,900	-10.455%
2025-09-16	236.0700	238.510000	234.6650	238.1000	+0.787%	144,932	-10.685%
2025-09-15	234.6700	237.320000	232.3900	236.2400	+0.613%	81,421	-9.981%
2025-09-12	238.2900	238.290000	233.3876	234.8000	-1.983%	76,780	-9.429%
2025-09-11	236.3400	240.705000	236.3400	239.5500	+1.633%	107,694	-11.225%
2025-09-10	229.6500	239.060000	229.2800	235.7000	+2.634%	162,118	-9.775%
2025-09-09	229.4200	231.320000	227.2000	229.6500	+0.236%	114,095	-7.398%
2025-09-08	233.7500	235.490000	226.0000	229.1100	-1.901%	155,106	-7.180%
2025-09-05	235.7100	238.155000	231.4000	233.5500	-0.916%	106,835	-8.945%
2025-09-04	233.5800	236.930000	232.0800	235.7100	+1.215%	113,747	-9.779%
2025-09-03	231.5100	234.999900	228.9100	232.8800	+0.095%	176,266	-8.683%
2025-09-02	226.1400	233.235000	226.0800	232.6600	+1.135%	118,974	-8.596%
2025-08-29	228.8000	231.440000	226.9300	230.0500	+0.406%	122,191	-7.559%
2025-08-28	230.9800	232.380000	225.5350	229.1200	-0.547%	187,717	-7.184%
2025-08-27	230.8100	234.280000	229.9950	230.3800	-0.173%	198,875	-7.692%
2025-08-26	225.2700	232.145000	225.2700	230.7800	+2.482%	219,882	-7.852%
2025-08-25	228.9900	228.990000	224.1600	225.1900	-1.535%	170,076	-5.564%
2025-08-22	221.2600	230.370000	218.7700	228.7000	+4.961%	324,970	-7.014%
2025-08-21	220.1800	228.650000	204.0000	217.8900	-2.462%	770,919	-2.400%
2025-08-20	226.7900	229.000000	219.8300	223.3900	-1.551%	530,315	-4.803%
2025-08-19	231.6100	232.935000	226.2050	226.9100	-1.864%	134,992	-6.280%
2025-08-18	234.0700	236.580000	230.9855	231.2200	-1.302%	220,048	-8.027%
2025-08-15	234.3200	234.690000	232.6100	234.2700	+0.334%	135,965	-9.224%
2025-08-14	232.6100	236.270000	231.1100	233.4900	-1.085%	133,701	-8.921%
2025-08-13	235.3000	239.130000	232.6800	236.0500	+1.231%	141,007	-9.909%
2025-08-12	225.7300	233.650000	224.6000	233.1800	+3.996%	133,122	-8.800%
2025-08-11	226.0900	227.690000	223.7500	224.2200	-0.761%	283,443	-5.156%
2025-08-08	225.7900	228.950000	222.3300	225.9400	+0.898%	141,174	-5.878%
2025-08-07	222.7900	223.930000	219.7890	223.9300	+1.303%	113,418	-5.033%
2025-08-06	220.5600	222.720000	218.7850	221.0500	+0.642%	99,429	-3.796%
2025-08-05	221.1500	221.695000	217.9900	219.6400	-0.925%	162,685	-3.178%
2025-08-04	221.1200	224.119900	217.5632	221.6900	+0.966%	155,993	-4.073%
2025-08-01	216.6400	220.460000	215.0250	219.5700	-0.652%	158,793	-3.147%
2025-07-31	222.1500	224.130000	220.0500	221.0100	-1.132%	118,271	-3.778%
2025-07-30	226.0900	230.480000	222.0000	223.5400	-0.746%	139,567	-4.867%
2025-07-29	226.1200	227.870000	223.7401	225.2200	+0.513%	78,029	-5.577%
2025-07-28	225.1700	226.255000	220.3700	224.0700	-0.889%	126,325	-5.092%
2025-07-25	225.3000	229.700000	224.9120	226.0800	+0.915%	101,423	-5.936%
2025-07-24	224.4400	226.910000	223.6200	224.0300	-1.160%	110,532	-5.075%
2025-07-23	218.9000	227.530000	217.5000	226.6600	+4.418%	147,055	-6.177%
2025-07-22	215.1000	217.710000	210.0200	217.0700	+0.547%	145,620	-2.032%
2025-07-21	212.6600	221.010000	211.5400	215.8900	+2.136%	143,570	-1.496%
2025-07-18	216.2500	216.250000	209.3000	211.3750	-1.143%	129,566	+0.608%
2025-07-17	212.0000	216.020000	205.8701	213.8200	+0.806%	148,656	-0.543%
2025-07-16	209.9800	214.160000	207.0510	212.1100	+1.917%	144,825	+0.259%
2025-07-15	213.6300	214.245000	206.9300	208.1200	-1.969%	159,295	+2.181%
2025-07-14	211.2900	214.805000	209.5400	212.3000	-0.212%	286,679	+0.170%
2025-07-11	228.8600	228.860000	212.3900	212.7500	-7.492%	289,692	-0.042%
2025-07-10	236.9200	240.445000	229.9300	229.9800	-2.402%	360,600	-7.531%
2025-07-09	234.5600	236.760000	226.6200	235.6400	+0.774%	222,839	-9.752%
2025-07-08	231.4100	235.000000	231.4100	233.8300	+1.308%	202,827	-9.054%
2025-07-07	231.3800	233.580000	229.1000	230.8100	-0.731%	168,151	-7.864%
2025-07-03	229.7500	233.939100	224.5000	232.5100	+1.693%	70,187	-8.537%
2025-07-02	226.4900	230.300000	225.5350	228.6400	+0.838%	208,391	-6.989%
2025-07-01	223.4100	230.460000	223.0450	226.7400	+0.836%	206,256	-6.210%
2025-06-30	226.3200	226.320000	222.2101	224.8600	+0.362%	143,239	-5.426%
2025-06-27	225.5100	226.295000	221.1050	224.0500	-0.205%	232,737	-5.084%
2025-06-26	216.3900	224.760000	214.2700	224.5100	+4.650%	191,885	-5.278%
2025-06-25	215.0000	219.590000	212.8050	214.5350	+0.142%	228,563	-0.874%
2025-06-24	217.0700	218.065000	212.0500	214.2300	-0.677%	243,546	-0.733%
2025-06-23	214.9500	216.500000	210.2400	215.6900	+0.344%	279,821	-1.405%
2025-06-20	218.8100	218.810000	212.3200	214.9500	-1.562%	480,137	-1.065%
2025-06-18	224.1200	229.170000	217.3447	218.3600	-2.852%	354,378	-2.610%
2025-06-17	233.1000	233.612100	223.9550	224.7700	-4.284%	206,905	-5.388%
2025-06-16	230.0000	234.900000	228.3150	234.8300	+2.305%	200,125	-9.441%
2025-06-13	233.5100	235.661600	228.4900	229.5400	-2.976%	247,457	-7.354%
2025-06-12	236.2400	240.110000	234.7500	236.5800	-1.033%	149,724	-10.111%
2025-06-11	231.6000	241.640000	230.3150	239.0500	+3.217%	415,602	-11.040%
2025-06-10	227.8600	231.890000	227.6700	231.6000	+1.677%	148,685	-8.178%
2025-06-09	228.7400	229.135000	226.0100	227.7800	+0.578%	99,666	-6.638%
2025-06-06	226.7700	227.525000	223.2500	226.4700	+1.606%	104,632	-6.098%
2025-06-05	223.0600	224.810000	221.1500	222.8900	-0.331%	184,948	-4.590%
2025-06-04	222.7400	225.640000	221.4900	223.6300	+1.112%	202,116	-4.905%
2025-06-03	218.6800	221.990000	215.5000	221.1700	+1.697%	158,637	-3.848%
2025-06-02	219.1100	219.790000	215.1000	217.4800	-0.744%	254,446	-2.216%
2025-05-30	218.7800	219.885000	215.2600	219.1100	-0.490%	215,941	-2.944%
2025-05-29	217.3000	220.910000	215.8700	220.1900	+1.940%	243,797	-3.420%
2025-05-28	227.7300	227.985000	209.7500	216.0000	-5.151%	309,050	-1.546%
2025-05-27	231.1000	234.589900	226.9900	227.7300	+0.128%	131,309	-6.617%
2025-05-23	224.1200	228.740000	218.3444	227.4400	-0.542%	115,768	-6.498%
2025-05-22	226.3400	231.545000	225.6300	228.6800	+0.762%	139,499	-7.005%
2025-05-21	228.9000	229.880000	224.3300	226.9500	-1.382%	144,817	-6.297%
2025-05-20	229.3300	231.000000	228.8100	230.1300	+0.209%	80,564	-7.591%
2025-05-19	228.1300	230.180000	227.7900	229.6500	-1.013%	89,731	-7.398%
2025-05-16	226.7500	232.170000	226.5750	232.0000	+1.763%	185,500	-8.336%
2025-05-15	226.0600	228.195000	223.1700	227.9800	+0.778%	160,237	-6.720%
2025-05-14	230.4100	233.580000	226.2100	226.2200	-1.750%	203,997	-5.994%
2025-05-13	227.2400	232.000000	227.2400	230.2500	+1.436%	223,167	-7.640%
2025-05-12	230.1600	233.800000	225.9959	226.9900	+1.548%	177,861	-6.313%
2025-05-09	222.3900	224.165000	219.0250	223.5300	+0.612%	134,062	-4.863%
2025-05-08	224.8900	226.005000	220.8900	222.1700	+0.352%	221,639	-4.281%
2025-05-07	222.9000	224.155000	218.1833	221.3900	+0.354%	204,001	-3.943%
2025-05-06	216.7700	222.446000	215.3400	220.6100	+0.023%	365,776	-3.604%
2025-05-05	223.6300	225.090000	220.0800	220.5600	-1.912%	208,340	-3.582%
2025-05-02	226.5000	227.340000	219.7900	224.8600	+0.236%	443,048	-5.426%
2025-05-01	225.2100	226.490000	210.3000	224.3300	+9.568%	683,307	-5.202%
2025-04-30	199.0900	205.770000	197.9450	204.7400	+0.798%	182,262	+3.868%
2025-04-29	201.1100	204.260000	199.4100	203.1200	+0.804%	98,720	+4.697%
2025-04-28	201.7300	204.560000	198.4850	201.5000	-0.089%	154,884	+5.538%
2025-04-25	202.2900	203.040000	198.0100	201.6800	-0.311%	102,437	+5.444%
2025-04-24	192.8700	202.710000	192.8700	202.3100	+4.510%	125,872	+5.116%
2025-04-23	197.4300	201.690000	192.7850	193.5800	+2.196%	174,585	+9.856%
2025-04-22	191.6800	192.750000	188.4800	189.4200	+0.734%	109,030	+12.269%
2025-04-21	192.2900	193.819400	186.1589	188.0400	-3.167%	119,444	+13.093%
2025-04-17	189.5600	195.460000	189.2350	194.1900	+2.556%	249,992	+9.511%
2025-04-16	192.7000	193.520000	185.4400	189.3500	-1.942%	174,516	+12.311%
2025-04-15	191.9400	196.130000	190.9000	193.1000	+0.208%	160,068	+10.129%
2025-04-14	188.5800	193.650000	185.2300	192.7000	+1.683%	162,292	+10.358%
2025-04-11	184.1800	191.310000	181.5700	189.5100	+2.749%	180,539	+12.216%
2025-04-10	187.2800	189.270000	181.0700	184.4400	-3.515%	277,194	+15.300%
2025-04-09	172.3800	194.690000	171.0350	191.1600	+9.723%	453,081	+11.247%
2025-04-08	184.0400	187.915000	170.4500	174.2200	-2.545%	250,986	+22.064%
2025-04-07	169.1700	182.652500	164.1800	178.7700	+2.470%	338,945	+18.957%
2025-04-04	170.6600	176.200000	164.0750	174.4600	-3.244%	358,569	+21.896%
2025-04-03	187.5900	190.880000	179.5700	180.3100	-9.058%	245,697	+17.941%
2025-04-02	192.5000	199.160000	191.2280	198.2700	+1.834%	156,126	+7.258%
2025-04-01	193.2500	197.320000	191.6000	194.7000	+0.185%	141,816	+9.224%
2025-03-31	189.6700	195.750000	187.5500	194.3400	+0.528%	221,243	+9.427%
2025-03-28	197.4200	198.625000	191.4500	193.3200	-2.908%	172,142	+10.004%
2025-03-27	200.1000	201.180000	196.9900	199.1100	-0.594%	122,382	+6.805%
2025-03-26	205.2000	205.835000	198.3600	200.3000	-1.775%	161,928	+6.171%
2025-03-25	202.5500	206.060000	201.2600	203.9200	+0.295%	173,134	+4.286%
2025-03-24	198.1100	204.557500	197.5400	203.3200	+4.923%	196,054	+4.594%
2025-03-21	195.3600	195.360000	190.8100	193.7800	-1.849%	318,267	+9.743%
2025-03-20	202.7200	203.010000	197.0900	197.4300	-2.662%	321,856	+7.714%
2025-03-19	192.8600	204.820000	192.6050	202.8300	+5.273%	392,477	+4.846%
2025-03-18	187.9400	193.120000	185.4500	192.6700	+1.850%	237,188	+10.375%
2025-03-17	182.9600	189.530000	182.9600	189.1700	+2.679%	328,420	+12.417%
2025-03-14	176.3900	186.310000	176.3900	184.2350	+5.091%	523,726	+15.429%
2025-03-13	170.6900	175.650000	153.4000	175.3100	-3.496%	1,296,344	+21.305%
2025-03-12	185.2800	189.150000	180.6050	181.6600	+0.648%	324,485	+17.065%
2025-03-11	181.7200	185.070000	179.0100	180.4900	-0.017%	203,771	+17.824%
2025-03-10	179.8800	182.700000	177.0000	180.5200	-1.193%	226,151	+17.804%
2025-03-07	183.1800	187.415000	178.3700	182.7000	-0.798%	317,473	+16.398%
2025-03-06	177.9900	184.330000	177.5100	184.1700	+1.915%	290,671	+15.469%
2025-03-05	191.9300	193.075600	178.5600	180.7100	-5.723%	633,762	+17.680%
2025-03-04	197.1900	199.290000	191.3950	191.6800	-4.102%	504,272	+10.945%
2025-03-03	206.5300	208.680000	198.9064	199.8800	-3.070%	178,532	+6.394%
2025-02-28	201.2700	206.720000	199.9800	206.2100	+1.892%	267,004	+3.128%
2025-02-27	203.0600	206.485000	201.3101	202.3800	+0.035%	133,847	+5.080%
2025-02-26	201.2400	205.545000	201.1300	202.3100	+1.195%	125,337	+5.116%
2025-02-25	202.2400	203.370000	198.3000	199.9200	-0.599%	130,502	+6.373%
2025-02-24	202.4100	203.221800	199.3100	201.1250	-0.566%	131,679	+5.735%
2025-02-21	216.6100	216.610000	199.1300	202.2700	-5.644%	265,616	+5.137%
2025-02-20	218.9900	219.085000	211.3700	214.3700	-2.382%	181,078	-0.798%
2025-02-19	214.7400	220.000000	212.3400	219.6000	+1.376%	176,508	-3.160%
2025-02-18	213.3900	216.910000	212.1800	216.6200	+2.339%	234,524	-1.828%
2025-02-14	209.1500	211.990000	209.1500	211.6700	+0.432%	80,141	+0.468%
2025-02-13	209.6000	211.760000	206.8900	210.7600	+0.886%	136,711	+0.901%
2025-02-12	204.4600	209.090000	202.7145	208.9100	+0.365%	153,658	+1.795%
2025-02-11	205.5500	212.000000	205.1950	208.1500	+0.838%	211,027	+2.167%
2025-02-10	209.4000	209.400000	200.5700	206.4200	-0.314%	204,520	+3.023%
2025-02-07	206.5000	209.400000	203.6900	207.0700	+0.500%	275,912	+2.700%
2025-02-06	204.7400	206.080000	201.9384	206.0400	+1.005%	143,037	+3.213%
2025-02-05	200.8700	205.785000	198.1350	203.9900	+2.297%	222,621	+4.250%
2025-02-04	193.8200	199.730000	193.8200	199.4100	+2.262%	145,925	+6.645%
2025-02-03	191.4400	195.080000	188.0301	195.0000	-0.733%	322,833	+9.056%
2025-01-31	195.4900	198.960000	193.4100	196.4400	+0.122%	174,227	+8.257%
2025-01-30	199.1400	201.415500	196.1500	196.2000	-0.376%	188,126	+8.389%
2025-01-29	196.3500	199.700000	195.8450	196.9400	+0.249%	163,462	+7.982%
2025-01-28	195.3100	197.570000	192.1950	196.4500	+1.472%	228,132	+8.251%
2025-01-27	196.1800	199.670000	191.8000	193.6000	-3.137%	378,509	+9.845%

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

OSIS
OSI Systems Inc
stock NASDAQ