Dark

OSIS
OSI Systems Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

204.20USD-1.171%(-2.42)204,889

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

208.09USD+0.709%(+1.47)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

204.15USD-0.024%(-0.05)35,069

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	206.2300	207.4900	201.4300	204.1500	-1.195%	204,889	0.000%
2026-09-03	207.9300	207.9300	201.1000	206.6200	-0.063%	284,332	-1.195%
2026-09-02	208.5200	210.7999	206.1050	206.7500	-0.849%	199,217	-1.258%
2026-09-01	207.9300	210.4700	204.8250	208.5200	+0.293%	192,271	-2.096%
2026-08-31	207.1600	210.6200	205.2200	207.9100	+0.615%	248,238	-1.808%
2026-08-28	210.2700	212.2100	205.7000	206.6400	-2.015%	215,093	-1.205%
2026-08-27	211.3100	212.9950	207.7850	210.8900	-0.071%	313,373	-3.196%
2026-08-26	203.9200	211.4300	203.6700	211.0400	+3.415%	347,867	-3.265%
2026-08-25	207.1100	208.9900	202.8500	204.0700	+0.010%	485,429	+0.039%
2026-08-24	206.4400	209.9900	202.0000	204.0500	-1.296%	857,598	+0.049%
2026-08-21	196.0000	207.8200	186.5000	206.7300	-5.209%	1,289,899	-1.248%
2026-08-20	219.3200	221.4000	214.1700	218.0900	-1.281%	381,288	-6.392%
2026-08-19	221.0000	223.7299	217.9700	220.9200	+1.001%	163,584	-7.591%
2026-08-18	226.4700	226.6500	218.5200	218.7300	-4.846%	162,636	-6.666%
2026-08-17	232.2100	234.7299	226.5865	229.8700	+0.701%	125,538	-11.189%
2026-08-14	228.5600	232.9084	226.9800	228.2700	-0.127%	132,287	-10.566%
2026-08-13	234.3500	236.8250	226.9450	228.5600	-1.300%	149,343	-10.680%
2026-08-12	236.8000	236.8000	228.5500	231.5700	-0.699%	196,594	-11.841%
2026-08-11	235.0900	236.9199	231.5000	233.2000	+0.254%	170,481	-12.457%
2026-08-10	236.0600	239.0699	231.6200	232.6100	-1.532%	210,672	-12.235%
2026-08-07	238.7700	239.0000	234.2550	236.2300	-0.367%	93,886	-13.580%
2026-08-06	236.2600	240.8950	233.6950	237.1000	+0.855%	96,614	-13.897%
2026-08-05	236.2400	237.2500	233.5150	235.0900	-0.638%	133,440	-13.161%
2026-08-04	228.8200	237.4600	225.3000	236.6000	+4.890%	159,013	-13.715%
2026-08-03	222.3700	227.1250	221.0400	225.5700	+1.888%	206,002	-9.496%
2026-07-31	222.0700	223.9000	218.6200	221.3900	+0.668%	198,839	-7.787%
2026-07-30	215.9600	220.3750	212.0800	219.9200	+2.757%	107,439	-7.171%
2026-07-29	219.2700	224.0300	213.5500	214.0200	-3.000%	142,419	-4.612%
2026-07-28	217.3000	222.5650	217.3000	220.6400	+1.537%	128,413	-7.474%
2026-07-27	217.9500	220.3400	213.0750	217.3000	+0.277%	134,681	-6.052%
2026-07-24	214.5500	218.2300	210.4000	216.7000	+1.077%	181,249	-5.791%
2026-07-23	208.0000	214.6800	205.8700	214.3900	+2.193%	187,649	-4.776%
2026-07-22	210.1400	212.2300	208.2900	209.7900	-0.219%	141,864	-2.688%
2026-07-21	211.9200	213.0000	208.0200	210.2500	-0.109%	238,181	-2.901%
2026-07-20	212.6600	215.9300	209.9000	210.4800	-1.025%	230,217	-3.007%
2026-07-17	213.3500	218.0100	210.0000	212.6600	-1.646%	217,206	-4.002%
2026-07-16	217.3000	223.3300	213.0600	216.2200	-0.948%	131,035	-5.582%
2026-07-15	211.6900	218.7600	211.0100	218.2900	+3.421%	134,823	-6.478%
2026-07-14	214.9400	220.2000	211.0500	211.0700	-0.999%	160,014	-3.279%
2026-07-13	214.9500	216.2500	211.3000	213.2000	-1.529%	279,862	-4.245%
2026-07-10	218.5400	223.6900	215.9900	216.5100	-0.065%	211,611	-5.709%
2026-07-09	217.3500	217.9800	213.1000	216.6500	-0.354%	159,363	-5.770%
2026-07-08	218.2200	220.0350	213.2700	217.4200	-0.594%	180,389	-6.103%
2026-07-07	219.8900	221.0000	213.8500	218.7200	-0.955%	194,819	-6.661%
2026-07-06	222.1300	224.9000	216.2000	220.8300	-0.419%	227,258	-7.553%
2026-07-02	217.0000	221.9300	213.8700	221.7600	+3.192%	172,885	-7.941%
2026-07-01	218.3900	223.0700	214.4100	214.9000	-1.738%	234,203	-5.002%
2026-06-30	214.7400	221.0000	214.0350	218.7000	+2.560%	284,200	-6.653%
2026-06-29	217.5900	219.3400	210.7900	213.2400	-2.313%	241,560	-4.263%
2026-06-26	216.2800	219.7000	212.8750	218.2900	-0.292%	645,591	-6.478%
2026-06-25	217.0900	220.1800	213.0300	218.9300	+2.438%	244,177	-6.751%
2026-06-24	213.9500	219.1100	212.3000	213.7200	-0.900%	340,677	-4.478%
2026-06-23	217.3100	220.5850	213.3200	215.6600	-1.642%	152,630	-5.337%
2026-06-22	221.3000	227.9993	219.0600	219.2600	-1.580%	165,097	-6.891%
2026-06-18	222.5100	227.2899	216.2800	222.7800	+2.423%	286,146	-8.363%
2026-06-17	222.6900	231.3850	216.5950	217.5100	-1.445%	219,026	-6.142%
2026-06-16	222.0500	224.6700	219.0900	220.7000	-0.442%	178,753	-7.499%
2026-06-15	229.4800	232.0400	220.1200	221.6800	-1.707%	204,865	-7.908%
2026-06-12	231.0200	233.4400	224.1900	225.5300	-2.376%	304,288	-9.480%
2026-06-11	220.2700	232.5400	220.2000	231.0200	+5.992%	317,863	-11.631%
2026-06-10	214.9600	223.3500	212.3600	217.9600	+1.193%	428,895	-6.336%
2026-06-09	213.7300	218.8612	207.8850	215.3900	+2.328%	267,712	-5.218%
2026-06-08	199.7500	211.4600	198.0000	210.4900	+6.453%	346,798	-3.012%
2026-06-05	211.1000	213.5500	197.2700	197.7300	-6.999%	229,964	+3.247%
2026-06-04	216.0000	216.0000	210.1300	212.6100	-0.408%	250,898	-3.979%
2026-06-03	213.1400	215.2450	211.4400	213.4800	+0.693%	164,862	-4.370%
2026-06-02	214.6100	216.1550	211.0000	212.0100	-0.637%	229,839	-3.707%
2026-06-01	214.6100	217.3900	212.0300	213.3700	-1.559%	278,235	-4.321%
2026-05-29	221.9500	222.5100	216.5200	216.7500	-1.994%	326,841	-5.813%
2026-05-28	217.3000	222.6300	215.0300	221.1600	+1.692%	204,394	-7.691%
2026-05-27	221.1600	222.6500	216.0300	217.4800	-1.579%	187,001	-6.129%
2026-05-26	222.6150	223.1000	216.3300	220.9700	-0.509%	250,739	-7.612%
2026-05-22	208.9800	224.8200	208.9800	222.1000	+6.851%	461,557	-8.082%
2026-05-21	214.3700	214.3700	203.4500	207.8600	-1.661%	350,999	-1.785%
2026-05-20	210.5000	212.4700	208.0600	211.3700	+1.129%	413,049	-3.416%
2026-05-19	206.2800	211.9500	206.0800	209.0100	+0.597%	322,098	-2.325%
2026-05-18	205.4100	209.1300	204.3300	207.7700	+1.154%	270,126	-1.742%
2026-05-15	211.1800	214.0499	204.9400	205.4000	-4.846%	364,697	-0.609%
2026-05-14	222.2300	224.0850	215.0600	215.8600	-1.204%	402,822	-5.425%
2026-05-13	229.2400	229.2400	213.8832	218.4900	-3.922%	386,336	-6.563%
2026-05-12	230.6400	232.7600	221.4400	227.4100	-1.945%	580,001	-10.228%
2026-05-11	230.0000	237.3200	226.5000	231.9200	+0.472%	415,452	-11.974%
2026-05-08	241.1100	242.4650	230.3100	230.8300	-4.264%	321,943	-11.558%
2026-05-07	239.9000	244.7700	233.0500	241.1100	+0.350%	567,977	-15.329%
2026-05-06	235.0100	240.6000	225.0000	240.2700	+2.356%	477,051	-15.033%
2026-05-05	276.8900	276.8900	232.5000	234.7400	-17.015%	1,227,049	-13.031%
2026-05-04	280.4200	286.4900	274.3200	282.8700	+0.131%	237,359	-27.829%
2026-05-01	287.8000	289.4000	279.4300	282.5000	-1.540%	232,058	-27.735%
2026-04-30	284.7100	287.6200	279.6100	286.9200	+1.802%	300,529	-28.848%
2026-04-29	287.7100	293.5200	279.9800	281.8400	-1.900%	194,315	-27.565%
2026-04-28	290.9400	292.2100	281.8900	287.3000	-1.387%	242,173	-28.942%
2026-04-27	292.6100	295.5000	284.1500	291.3400	-0.434%	221,781	-29.927%
2026-04-24	285.8700	295.3600	284.6900	292.6100	+2.186%	259,553	-30.231%
2026-04-23	295.6200	308.5600	285.9700	286.3500	-2.109%	389,999	-28.706%
2026-04-22	300.3900	304.2150	290.2800	292.5200	-1.455%	226,172	-30.210%
2026-04-21	309.0800	311.7225	293.5600	296.8400	-3.994%	246,998	-31.226%
2026-04-20	307.2800	310.4300	302.2800	309.1900	-0.158%	264,611	-33.973%
2026-04-17	306.4700	311.2700	304.2700	309.6800	+2.856%	190,919	-34.077%
2026-04-16	305.8800	307.1550	299.8500	301.0800	-1.576%	175,100	-32.194%
2026-04-15	301.8700	309.7300	301.0000	305.9000	+3.045%	248,025	-33.263%
2026-04-14	298.1100	300.7200	296.7000	296.8600	-0.198%	131,481	-31.230%
2026-04-13	293.6600	300.3100	290.8700	297.4500	+1.384%	190,924	-31.367%
2026-04-10	296.1900	297.2200	292.4800	293.3900	-0.370%	131,026	-30.417%
2026-04-09	288.8000	295.9800	288.8000	294.4800	+2.083%	182,512	-30.674%
2026-04-08	283.6000	293.2250	283.6000	288.4700	+4.689%	236,804	-29.230%
2026-04-07	272.9900	275.7100	266.8400	275.5500	+0.445%	201,843	-25.912%
2026-04-06	268.6900	275.5900	268.6900	274.3300	+2.320%	206,335	-25.582%
2026-04-02	258.6500	272.5925	255.1200	268.1100	+1.719%	260,363	-23.856%
2026-04-01	269.0200	271.8800	262.1500	263.5800	-0.727%	369,878	-22.547%
2026-03-31	265.9500	270.5500	261.5000	265.5100	+0.302%	389,105	-23.110%
2026-03-30	278.3300	278.3300	263.9600	264.7100	-2.798%	394,507	-22.878%
2026-03-27	271.8800	278.6500	269.9500	272.3300	-0.863%	288,072	-25.036%
2026-03-26	280.8600	284.0000	272.7700	274.7000	-3.468%	227,085	-25.683%
2026-03-25	288.1400	288.3000	279.6750	284.5700	-0.245%	166,172	-28.260%
2026-03-24	285.7900	289.4900	279.7400	285.2700	-1.335%	308,291	-28.436%
2026-03-23	279.3400	295.7000	279.3400	289.1300	+5.349%	591,369	-29.392%
2026-03-20	282.9900	285.0700	270.2000	274.4500	-3.543%	692,862	-25.615%
2026-03-19	265.6700	289.8450	265.6700	284.5300	+5.401%	392,328	-28.250%
2026-03-18	269.4400	275.2850	264.6950	269.9500	+0.323%	271,220	-24.375%
2026-03-17	279.6500	280.1700	262.5900	269.0800	-3.330%	323,212	-24.130%
2026-03-16	274.0000	282.2000	272.8850	278.3500	+2.743%	231,957	-26.657%
2026-03-13	277.0200	278.0000	265.8501	270.9200	-1.662%	172,527	-24.646%
2026-03-12	278.3500	279.9300	272.0750	275.5000	-1.421%	366,162	-25.898%
2026-03-11	276.3000	279.9700	267.2887	279.4700	+0.165%	188,081	-26.951%
2026-03-10	283.9000	286.9950	276.2600	279.0100	-1.116%	284,389	-26.831%
2026-03-09	260.6200	282.8100	256.5500	282.1600	+5.567%	444,381	-27.647%
2026-03-06	267.6000	272.6850	263.9950	267.2800	-2.463%	186,332	-23.619%
2026-03-05	283.8000	287.7700	269.7150	274.0300	-5.042%	325,084	-25.501%
2026-03-04	287.3300	292.2499	281.4000	288.5800	+0.586%	275,440	-29.257%
2026-03-03	279.7800	291.4750	275.9950	286.9000	+0.080%	210,855	-28.843%
2026-03-02	282.0100	290.7500	281.4300	286.6700	+0.515%	280,283	-28.786%
2026-02-27	287.1000	288.9250	280.4000	285.2000	-1.628%	144,313	-28.419%
2026-02-26	296.8000	304.0699	285.4500	289.9200	-1.809%	150,493	-29.584%
2026-02-25	301.6600	302.9900	290.3800	295.2600	-0.876%	210,552	-30.858%
2026-02-24	294.4100	306.1200	294.4100	297.8700	+1.437%	321,020	-31.463%
2026-02-23	292.1500	295.8900	288.2300	293.6500	+0.259%	325,916	-30.478%
2026-02-20	286.2900	294.8400	281.0300	292.8900	+2.384%	318,348	-30.298%
2026-02-19	273.5500	286.0800	271.7800	286.0700	+4.417%	373,983	-28.636%
2026-02-18	265.7600	276.0450	264.4675	273.9700	+3.549%	187,378	-25.485%
2026-02-17	268.6000	271.9000	262.7600	264.5800	-1.500%	219,275	-22.840%
2026-02-13	267.9900	273.1233	264.7700	268.6100	+1.370%	139,430	-23.998%
2026-02-12	268.7500	275.5450	261.1500	264.9800	-0.831%	184,758	-22.956%
2026-02-11	278.2600	279.9300	264.0000	267.2000	-2.517%	204,382	-23.597%
2026-02-10	276.6200	277.7400	268.1200	274.1000	-0.240%	191,776	-25.520%
2026-02-09	271.7900	278.7500	270.5450	274.7600	+1.290%	177,388	-25.699%
2026-02-06	263.9700	273.6300	263.7700	271.2600	+5.074%	295,387	-24.740%
2026-02-05	253.2800	262.1400	249.9200	258.1600	+1.999%	388,436	-20.921%
2026-02-04	259.6000	267.0700	252.2900	253.1000	-1.129%	332,433	-19.340%
2026-02-03	253.9400	257.6199	248.9350	255.9900	+1.294%	238,617	-20.251%
2026-02-02	247.1500	256.6499	243.4200	252.7200	+1.031%	455,091	-19.219%
2026-01-30	264.3400	278.1300	248.1700	250.1400	-7.266%	653,380	-18.386%
2026-01-29	271.9500	281.0000	266.3100	269.7400	-0.608%	350,067	-24.316%
2026-01-28	279.1400	282.0200	269.5100	271.3900	-2.015%	315,881	-24.776%
2026-01-27	276.3200	277.8950	273.0900	276.9700	+0.720%	143,409	-26.292%
2026-01-26	276.8500	283.5650	271.5700	274.9900	0.000%	314,703	-25.761%
2026-01-23	287.0300	293.2350	272.4900	274.9900	-4.338%	251,423	-25.761%
2026-01-22	289.7000	293.9250	281.9700	287.4600	-0.766%	256,827	-28.981%
2026-01-21	291.1700	294.9300	284.4600	289.6800	+0.583%	249,959	-29.526%
2026-01-20	285.5500	291.9550	278.6100	288.0000	-1.366%	127,982	-29.115%
2026-01-16	290.8900	293.4250	287.9700	291.9900	+0.409%	161,070	-30.083%
2026-01-15	288.0800	293.2200	284.9600	290.8000	+1.448%	139,719	-29.797%
2026-01-14	274.0700	289.4550	272.7400	286.6500	+4.358%	247,133	-28.781%
2026-01-13	270.2700	278.1245	270.2700	274.6800	+2.066%	170,337	-25.677%
2026-01-12	278.7200	278.7200	268.2400	269.1200	-3.514%	179,712	-24.142%
2026-01-09	279.2900	283.7050	278.4525	278.9200	-0.247%	200,939	-26.807%
2026-01-08	273.4900	279.6200	271.3450	279.6100	+1.791%	226,650	-26.988%
2026-01-07	284.5200	286.6300	273.2100	274.6900	-3.472%	412,552	-25.680%
2026-01-06	269.0700	285.7900	264.8477	284.5700	+4.860%	521,764	-28.260%
2026-01-05	257.4700	273.7000	256.8200	271.3800	+6.182%	299,067	-24.773%
2026-01-02	258.0200	260.8425	252.7300	255.5800	+0.204%	291,087	-20.123%
2025-12-31	262.7200	264.1250	254.6300	255.0600	-3.001%	253,620	-19.960%
2025-12-30	268.6400	272.8300	261.3150	262.9500	-2.669%	358,296	-22.362%
2025-12-29	270.4900	277.0300	263.5500	270.1600	+0.126%	253,050	-24.434%
2025-12-26	268.4600	270.7390	267.6800	269.8200	+0.052%	63,084	-24.338%
2025-12-24	269.1000	270.5143	266.4700	269.6800	+1.038%	73,167	-24.299%
2025-12-23	274.5500	276.8750	266.0200	266.9100	-3.009%	226,958	-23.514%
2025-12-22	266.8500	277.4650	266.8500	275.1900	+4.030%	247,596	-25.815%
2025-12-19	265.5400	273.2500	262.1900	264.5300	-0.918%	422,873	-22.825%
2025-12-18	265.4700	270.8800	264.2100	266.9800	+1.769%	304,411	-23.534%
2025-12-17	262.8400	266.3700	259.1800	262.3400	-0.118%	252,552	-22.181%
2025-12-16	264.1000	264.3750	260.7700	262.6500	+0.103%	207,513	-22.273%
2025-12-15	262.3000	262.9300	258.2550	262.3800	+1.133%	144,480	-22.193%
2025-12-12	264.8100	264.8100	257.6200	259.4400	-2.411%	161,768	-21.311%
2025-12-11	264.5600	266.7290	259.6200	265.8500	+1.315%	161,545	-23.209%
2025-12-10	259.5700	264.5350	257.4050	262.4000	+0.799%	183,782	-22.199%
2025-12-09	263.3700	266.3300	260.0660	260.3200	-0.872%	253,387	-21.577%
2025-12-08	269.0500	269.0500	261.5600	262.6100	-1.274%	191,436	-22.261%
2025-12-05	270.6300	272.0450	263.3900	266.0000	-1.849%	188,990	-23.252%
2025-12-04	272.8300	275.3350	270.0550	271.0100	-0.798%	204,075	-24.671%
2025-12-03	266.1500	275.6500	264.7800	273.1900	+2.637%	260,540	-25.272%
2025-12-02	270.0000	271.3800	266.0300	266.1700	-0.827%	158,612	-23.301%
2025-12-01	268.9400	274.7000	266.1900	268.3900	-0.908%	278,734	-23.935%
2025-11-28	273.4600	274.6800	268.0500	270.8500	-0.261%	181,795	-24.626%
2025-11-26	266.9100	275.5000	266.9100	271.5600	+1.586%	311,053	-24.823%
2025-11-25	258.1200	269.1500	253.3100	267.3200	+4.283%	379,922	-23.631%
2025-11-24	251.2900	258.2500	250.0000	256.3400	+2.087%	240,716	-20.360%
2025-11-21	233.7400	254.3700	233.7400	251.1000	+7.321%	361,789	-18.698%
2025-11-20	243.4300	248.3200	231.6550	233.9700	-1.619%	602,001	-12.745%
2025-11-19	250.7900	259.9500	236.4100	237.8200	-5.349%	405,421	-14.158%
2025-11-18	267.4700	269.0000	250.0800	251.2600	-5.906%	1,511,523	-18.750%
2025-11-17	257.5600	268.5450	257.5600	267.0300	-2.383%	423,673	-23.548%
2025-11-14	270.1400	276.3800	262.4501	273.5500	+0.249%	183,544	-25.370%
2025-11-13	280.6600	283.2800	268.2884	272.8700	-3.743%	205,851	-25.184%
2025-11-12	287.3300	292.3400	282.2000	283.4800	-1.213%	232,313	-27.984%
2025-11-11	283.3700	288.3300	282.8950	286.9600	+0.501%	226,700	-28.858%
2025-11-10	286.1000	288.1000	283.1500	285.5300	+0.235%	175,357	-28.501%
2025-11-07	279.6000	288.6400	276.7500	284.8600	+0.918%	245,190	-28.333%
2025-11-06	278.9200	285.0000	274.6050	282.2700	+0.227%	213,203	-27.676%
2025-11-05	280.3600	283.2300	274.0550	281.6300	+1.474%	109,022	-27.511%
2025-11-04	274.9200	282.9600	271.4650	277.5400	-1.266%	173,873	-26.443%
2025-11-03	278.2800	282.5850	273.3000	281.1000	+0.948%	384,030	-27.375%
2025-10-31	251.5000	282.5400	246.4600	278.4600	+14.207%	644,213	-26.686%
2025-10-30	247.0200	249.7000	243.2500	243.8200	-2.226%	137,501	-16.270%
2025-10-29	252.9300	256.7800	244.7900	249.3700	-0.626%	140,520	-18.134%
2025-10-28	252.9200	254.7650	249.7500	250.9400	-1.205%	129,458	-18.646%
2025-10-27	253.0300	255.9800	251.9500	254.0000	+1.151%	126,116	-19.626%
2025-10-24	250.1400	255.3400	249.4400	251.1100	+1.446%	80,578	-18.701%
2025-10-23	244.3600	248.4900	241.4600	247.5300	+1.785%	65,814	-17.525%
2025-10-22	251.6600	251.6600	242.6000	243.1900	-3.442%	110,307	-16.053%
2025-10-21	253.1200	256.9750	241.2367	251.8600	-0.882%	134,837	-18.943%
2025-10-20	248.4800	257.1900	248.4800	254.1000	+3.935%	137,426	-19.658%
2025-10-17	244.8900	247.4900	242.1700	244.4800	-0.916%	95,157	-16.496%
2025-10-16	257.4100	257.4100	246.5900	246.7400	-3.865%	170,552	-17.261%
2025-10-15	253.3300	257.1200	250.4600	256.6600	+2.561%	119,263	-20.459%
2025-10-14	243.9600	252.7300	243.3850	250.2500	+1.262%	75,602	-18.422%
2025-10-13	244.7600	249.3100	243.8000	247.1300	+2.331%	78,600	-17.392%
2025-10-10	249.2300	249.6890	241.1900	241.5000	-3.234%	173,285	-15.466%
2025-10-09	250.5600	250.8300	246.0600	249.5700	+0.386%	127,992	-18.199%
2025-10-08	251.2200	253.8700	244.8200	248.6100	-0.309%	144,137	-17.883%
2025-10-07	252.0000	254.8863	248.0000	249.3800	-0.713%	140,971	-18.137%
2025-10-06	252.5800	257.3300	250.9900	251.1700	-0.040%	114,166	-18.720%
2025-10-03	249.8300	255.4900	249.6950	251.2700	+1.286%	118,990	-18.753%
2025-10-02	246.5800	249.1100	244.1800	248.0800	+0.985%	131,219	-17.708%
2025-10-01	246.7700	248.6100	243.5850	245.6600	-1.436%	185,438	-16.897%
2025-09-30	238.2600	249.7900	235.9201	249.2400	+4.727%	228,762	-18.091%
2025-09-29	239.0500	242.6200	236.9350	237.9900	+0.664%	152,546	-14.219%
2025-09-26	234.5900	237.7150	231.8950	236.4200	+2.068%	109,265	-13.649%
2025-09-25	226.9000	232.3700	224.3350	231.6300	+1.771%	160,734	-11.864%
2025-09-24	237.2800	237.2800	226.5000	227.6000	-3.881%	157,094	-10.303%
2025-09-23	238.0400	241.2960	235.0200	236.7900	-0.307%	164,762	-13.784%
2025-09-22	234.2600	238.3800	227.5100	237.5200	+0.883%	135,298	-14.049%
2025-09-19	243.2000	244.3800	233.9600	235.4400	-2.891%	453,980	-13.290%
2025-09-18	237.7000	244.4900	236.9650	242.4500	+2.089%	138,619	-15.797%
2025-09-17	239.1100	242.2199	235.6400	237.4900	-0.256%	103,900	-14.038%
2025-09-16	236.0700	238.5100	234.6650	238.1000	+0.787%	144,932	-14.259%
2025-09-15	234.6700	237.3200	232.3900	236.2400	+0.613%	81,421	-13.584%
2025-09-12	238.2900	238.2900	233.3876	234.8000	-1.983%	76,780	-13.054%
2025-09-11	236.3400	240.7050	236.3400	239.5500	+1.633%	107,694	-14.778%
2025-09-10	229.6500	239.0600	229.2800	235.7000	+2.634%	162,118	-13.386%
2025-09-09	229.4200	231.3200	227.2000	229.6500	+0.236%	114,095	-11.104%
2025-09-08	233.7500	235.4900	226.0000	229.1100	-1.901%	155,106	-10.894%
2025-09-05	235.7100	238.1550	231.4000	233.5500	-0.916%	106,835	-12.588%
2025-09-04	233.5800	236.9300	232.0800	235.7100	+1.215%	113,747	-13.389%
2025-09-03	231.5100	234.9999	228.9100	232.8800	+0.095%	176,266	-12.337%
2025-09-02	226.1400	233.2350	226.0800	232.6600	+1.135%	118,974	-12.254%
2025-08-29	228.8000	231.4400	226.9300	230.0500	+0.406%	122,191	-11.258%
2025-08-28	230.9800	232.3800	225.5350	229.1200	-0.547%	187,717	-10.898%
2025-08-27	230.8100	234.2800	229.9950	230.3800	-0.173%	198,875	-11.386%
2025-08-26	225.2700	232.1450	225.2700	230.7800	+2.482%	219,882	-11.539%
2025-08-25	228.9900	228.9900	224.1600	225.1900	-1.535%	170,076	-9.343%
2025-08-22	221.2600	230.3700	218.7700	228.7000	+4.961%	324,970	-10.735%
2025-08-21	220.1800	228.6500	204.0000	217.8900	-2.462%	770,919	-6.306%
2025-08-20	226.7900	229.0000	219.8300	223.3900	-1.551%	530,315	-8.613%
2025-08-19	231.6100	232.9350	226.2050	226.9100	-1.864%	134,992	-10.030%
2025-08-18	234.0700	236.5800	230.9855	231.2200	-1.302%	220,048	-11.707%
2025-08-15	234.3200	234.6900	232.6100	234.2700	+0.334%	135,965	-12.857%
2025-08-14	232.6100	236.2700	231.1100	233.4900	-1.085%	133,701	-12.566%
2025-08-13	235.3000	239.1300	232.6800	236.0500	+1.231%	141,007	-13.514%
2025-08-12	225.7300	233.6500	224.6000	233.1800	+3.996%	133,122	-12.450%
2025-08-11	226.0900	227.6900	223.7500	224.2200	-0.761%	283,443	-8.951%
2025-08-08	225.7900	228.9500	222.3300	225.9400	+0.898%	141,174	-9.644%
2025-08-07	222.7900	223.9300	219.7890	223.9300	+1.303%	113,418	-8.833%
2025-08-06	220.5600	222.7200	218.7850	221.0500	+0.642%	99,429	-7.645%
2025-08-05	221.1500	221.6950	217.9900	219.6400	-0.925%	162,685	-7.052%
2025-08-04	221.1200	224.1199	217.5632	221.6900	+0.966%	155,993	-7.912%
2025-08-01	216.6400	220.4600	215.0250	219.5700	-0.652%	158,793	-7.023%
2025-07-31	222.1500	224.1300	220.0500	221.0100	-1.132%	118,271	-7.629%
2025-07-30	226.0900	230.4800	222.0000	223.5400	-0.746%	139,567	-8.674%
2025-07-29	226.1200	227.8700	223.7401	225.2200	+0.513%	78,029	-9.355%
2025-07-28	225.1700	226.2550	220.3700	224.0700	-0.889%	126,325	-8.890%
2025-07-25	225.3000	229.7000	224.9120	226.0800	+0.915%	101,423	-9.700%
2025-07-24	224.4400	226.9100	223.6200	224.0300	-1.160%	110,532	-8.874%
2025-07-23	218.9000	227.5300	217.5000	226.6600	+4.418%	147,055	-9.931%
2025-07-22	215.1000	217.7100	210.0200	217.0700	+0.547%	145,620	-5.952%
2025-07-21	212.6600	221.0100	211.5400	215.8900	+2.136%	143,570	-5.438%
2025-07-18	216.2500	216.2500	209.3000	211.3750	-1.143%	129,566	-3.418%
2025-07-17	212.0000	216.0200	205.8701	213.8200	+0.806%	148,656	-4.522%
2025-07-16	209.9800	214.1600	207.0510	212.1100	+1.917%	144,825	-3.753%
2025-07-15	213.6300	214.2450	206.9300	208.1200	-1.969%	159,295	-1.908%
2025-07-14	211.2900	214.8050	209.5400	212.3000	-0.212%	286,679	-3.839%
2025-07-11	228.8600	228.8600	212.3900	212.7500	-7.492%	289,692	-4.042%
2025-07-10	236.9200	240.4450	229.9300	229.9800	-2.402%	360,600	-11.231%
2025-07-09	234.5600	236.7600	226.6200	235.6400	+0.774%	222,839	-13.364%
2025-07-08	231.4100	235.0000	231.4100	233.8300	+1.308%	202,827	-12.693%
2025-07-07	231.3800	233.5800	229.1000	230.8100	-0.731%	168,151	-11.551%
2025-07-03	229.7500	233.9391	224.5000	232.5100	+1.693%	70,187	-12.197%
2025-07-02	226.4900	230.3000	225.5350	228.6400	+0.838%	208,391	-10.711%
2025-07-01	223.4100	230.4600	223.0450	226.7400	+0.836%	206,256	-9.963%
2025-06-30	226.3200	226.3200	222.2101	224.8600	+0.362%	143,239	-9.210%
2025-06-27	225.5100	226.2950	221.1050	224.0500	-0.205%	232,737	-8.882%
2025-06-26	216.3900	224.7600	214.2700	224.5100	+4.650%	191,885	-9.069%
2025-06-25	215.0000	219.5900	212.8050	214.5350	+0.142%	228,563	-4.841%
2025-06-24	217.0700	218.0650	212.0500	214.2300	-0.677%	243,546	-4.705%
2025-06-23	214.9500	216.5000	210.2400	215.6900	+0.344%	279,821	-5.350%
2025-06-20	218.8100	218.8100	212.3200	214.9500	-1.562%	480,137	-5.024%
2025-06-18	224.1200	229.1700	217.3447	218.3600	-2.852%	354,378	-6.508%
2025-06-17	233.1000	233.6121	223.9550	224.7700	-4.284%	206,905	-9.174%
2025-06-16	230.0000	234.9000	228.3150	234.8300	+2.305%	200,125	-13.065%
2025-06-13	233.5100	235.6616	228.4900	229.5400	-2.976%	247,457	-11.061%
2025-06-12	236.2400	240.1100	234.7500	236.5800	-1.033%	149,724	-13.708%
2025-06-11	231.6000	241.6400	230.3150	239.0500	+3.217%	415,602	-14.599%
2025-06-10	227.8600	231.8900	227.6700	231.6000	+1.677%	148,685	-11.852%
2025-06-09	228.7400	229.1350	226.0100	227.7800	+0.578%	99,666	-10.374%
2025-06-06	226.7700	227.5250	223.2500	226.4700	+1.606%	104,632	-9.856%
2025-06-05	223.0600	224.8100	221.1500	222.8900	-0.331%	184,948	-8.408%
2025-06-04	222.7400	225.6400	221.4900	223.6300	+1.112%	202,116	-8.711%
2025-06-03	218.6800	221.9900	215.5000	221.1700	+1.697%	158,637	-7.695%
2025-06-02	219.1100	219.7900	215.1000	217.4800	-0.744%	254,446	-6.129%
2025-05-30	218.7800	219.8850	215.2600	219.1100	-0.490%	215,941	-6.828%
2025-05-29	217.3000	220.9100	215.8700	220.1900	+1.940%	243,797	-7.285%
2025-05-28	227.7300	227.9850	209.7500	216.0000	-5.151%	309,050	-5.486%
2025-05-27	231.1000	234.5899	226.9900	227.7300	+0.128%	131,309	-10.354%
2025-05-23	224.1200	228.7400	218.3444	227.4400	-0.542%	115,768	-10.240%
2025-05-22	226.3400	231.5450	225.6300	228.6800	+0.762%	139,499	-10.727%
2025-05-21	228.9000	229.8800	224.3300	226.9500	-1.382%	144,817	-10.046%
2025-05-20	229.3300	231.0000	228.8100	230.1300	+0.209%	80,564	-11.289%
2025-05-19	228.1300	230.1800	227.7900	229.6500	-1.013%	89,731	-11.104%
2025-05-16	226.7500	232.1700	226.5750	232.0000	+1.763%	185,500	-12.004%
2025-05-15	226.0600	228.1950	223.1700	227.9800	+0.778%	160,237	-10.453%
2025-05-14	230.4100	233.5800	226.2100	226.2200	-1.750%	203,997	-9.756%
2025-05-13	227.2400	232.0000	227.2400	230.2500	+1.436%	223,167	-11.336%
2025-05-12	230.1600	233.8000	225.9959	226.9900	+1.548%	177,861	-10.062%
2025-05-09	222.3900	224.1650	219.0250	223.5300	+0.612%	134,062	-8.670%
2025-05-08	224.8900	226.0050	220.8900	222.1700	+0.352%	221,639	-8.111%
2025-05-07	222.9000	224.1550	218.1833	221.3900	+0.354%	204,001	-7.787%
2025-05-06	216.7700	222.4460	215.3400	220.6100	+0.023%	365,776	-7.461%
2025-05-05	223.6300	225.0900	220.0800	220.5600	-1.912%	208,340	-7.440%
2025-05-02	226.5000	227.3400	219.7900	224.8600	+0.236%	443,048	-9.210%
2025-05-01	225.2100	226.4900	210.3000	224.3300	+9.568%	683,307	-8.996%
2025-04-30	199.0900	205.7700	197.9450	204.7400	+0.798%	182,262	-0.288%
2025-04-29	201.1100	204.2600	199.4100	203.1200	+0.804%	98,720	+0.507%
2025-04-28	201.7300	204.5600	198.4850	201.5000	-0.089%	154,884	+1.315%
2025-04-25	202.2900	203.0400	198.0100	201.6800	-0.311%	102,437	+1.225%
2025-04-24	192.8700	202.7100	192.8700	202.3100	+4.510%	125,872	+0.909%
2025-04-23	197.4300	201.6900	192.7850	193.5800	+2.196%	174,585	+5.460%
2025-04-22	191.6800	192.7500	188.4800	189.4200	+0.734%	109,030	+7.776%
2025-04-21	192.2900	193.8194	186.1589	188.0400	-3.167%	119,444	+8.567%
2025-04-17	189.5600	195.4600	189.2350	194.1900	+2.556%	249,992	+5.129%
2025-04-16	192.7000	193.5200	185.4400	189.3500	-1.942%	174,516	+7.816%
2025-04-15	191.9400	196.1300	190.9000	193.1000	+0.208%	160,068	+5.722%
2025-04-14	188.5800	193.6500	185.2300	192.7000	+1.683%	162,292	+5.942%
2025-04-11	184.1800	191.3100	181.5700	189.5100	+2.749%	180,539	+7.725%
2025-04-10	187.2800	189.2700	181.0700	184.4400	-3.515%	277,194	+10.686%
2025-04-09	172.3800	194.6900	171.0350	191.1600	+9.723%	453,081	+6.795%
2025-04-08	184.0400	187.9150	170.4500	174.2200	-2.545%	250,986	+17.179%
2025-04-07	169.1700	182.6525	164.1800	178.7700	+2.470%	338,945	+14.197%
2025-04-04	170.6600	176.2000	164.0750	174.4600	-3.244%	358,569	+17.018%
2025-04-03	187.5900	190.8800	179.5700	180.3100	-9.058%	245,697	+13.222%
2025-04-02	192.5000	199.1600	191.2280	198.2700	+1.834%	156,126	+2.966%
2025-04-01	193.2500	197.3200	191.6000	194.7000	+0.185%	141,816	+4.854%
2025-03-31	189.6700	195.7500	187.5500	194.3400	+0.528%	221,243	+5.048%
2025-03-28	197.4200	198.6250	191.4500	193.3200	-2.908%	172,142	+5.602%
2025-03-27	200.1000	201.1800	196.9900	199.1100	-0.594%	122,382	+2.531%
2025-03-26	205.2000	205.8350	198.3600	200.3000	-1.775%	161,928	+1.922%
2025-03-25	202.5500	206.0600	201.2600	203.9200	+0.295%	173,134	+0.113%
2025-03-24	198.1100	204.5575	197.5400	203.3200	+4.923%	196,054	+0.408%
2025-03-21	195.3600	195.3600	190.8100	193.7800	-1.849%	318,267	+5.351%
2025-03-20	202.7200	203.0100	197.0900	197.4300	-2.662%	321,856	+3.404%
2025-03-19	192.8600	204.8200	192.6050	202.8300	+5.273%	392,477	+0.651%
2025-03-18	187.9400	193.1200	185.4500	192.6700	+1.850%	237,188	+5.958%

.dark-mode .VnWF0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnWF0T{ color: #333333; background-color: white; border: 2px solid #333333; }OSISOSI Systems Incstock NASDAQ

OSIS
OSI Systems Inc
stock NASDAQ