OSI Systems Inc (OSIS) Historical Stock Data
194.34 ↑1.02 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSIS is up 0.02% a day on average. There have been 14 days where OSI Systems Inc closed green and 16 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 189.67 | 194.34 | ↑$4.67 (2.46%) | 187.55 | 195.75 | 221.24K |
| 2025-03-28 | 197.42 | 193.32 | ↓$4.10 (-2.08%) | 191.45 | 198.63 | 172.14K |
| 2025-03-27 | 200.10 | 199.11 | ↓$0.99 (-0.49%) | 196.99 | 201.18 | 122.38K |
| 2025-03-26 | 205.20 | 200.30 | ↓$4.90 (-2.39%) | 198.36 | 205.84 | 166.03K |
| 2025-03-25 | 202.55 | 203.92 | ↑$1.37 (0.68%) | 201.26 | 206.06 | 181.11K |
| 2025-03-24 | 198.11 | 203.32 | ↑$5.21 (2.63%) | 197.54 | 204.56 | 197.94K |
| 2025-03-21 | 195.36 | 193.78 | ↓$1.58 (-0.81%) | 190.81 | 195.36 | 337.69K |
| 2025-03-20 | 202.72 | 197.43 | ↓$5.29 (-2.61%) | 197.09 | 203.01 | 323.42K |
| 2025-03-19 | 192.86 | 202.83 | ↑$9.97 (5.17%) | 192.61 | 204.82 | 393.57K |
| 2025-03-18 | 187.94 | 192.67 | ↑$4.73 (2.52%) | 185.45 | 193.12 | 241.03K |
| 2025-03-17 | 182.96 | 189.17 | ↑$6.21 (3.39%) | 182.96 | 189.53 | 330.39K |
| 2025-03-14 | 176.39 | 184.24 | ↑$7.85 (4.45%) | 176.39 | 186.31 | 528.63K |
| 2025-03-13 | 170.69 | 175.31 | ↑$4.62 (2.71%) | 153.40 | 175.65 | 1.29M |
| 2025-03-12 | 185.28 | 181.66 | ↓$3.62 (-1.95%) | 180.61 | 189.15 | 326.22K |
| 2025-03-11 | 181.72 | 180.49 | ↓$1.23 (-0.68%) | 179.01 | 185.07 | 210.47K |
| 2025-03-10 | 179.88 | 180.52 | ↑$0.64 (0.36%) | 177.00 | 182.70 | 226.79K |
| 2025-03-07 | 183.18 | 182.70 | ↓$0.48 (-0.26%) | 178.37 | 187.42 | 318.04K |
| 2025-03-06 | 177.99 | 184.17 | ↑$6.18 (3.47%) | 177.51 | 184.33 | 291.30K |
| 2025-03-05 | 191.93 | 180.71 | ↓$11.22 (-5.85%) | 178.56 | 193.08 | 636.43K |
| 2025-03-04 | 197.19 | 191.68 | ↓$5.51 (-2.79%) | 191.40 | 199.29 | 512.42K |
| 2025-03-03 | 206.53 | 199.88 | ↓$6.65 (-3.22%) | 198.91 | 208.68 | 178.84K |
| 2025-02-28 | 201.27 | 206.21 | ↑$4.94 (2.45%) | 199.98 | 206.72 | 269.37K |
| 2025-02-27 | 203.06 | 202.38 | ↓$0.68 (-0.33%) | 201.31 | 206.49 | 137.83K |
| 2025-02-26 | 201.24 | 202.31 | ↑$1.07 (0.53%) | 201.13 | 205.55 | 125.34K |
| 2025-02-25 | 202.24 | 199.92 | ↓$2.32 (-1.15%) | 198.30 | 203.37 | 133.31K |
| 2025-02-24 | 202.41 | 201.13 | ↓$1.29 (-0.63%) | 199.31 | 203.22 | 135.15K |
| 2025-02-21 | 216.61 | 202.27 | ↓$14.34 (-6.62%) | 199.13 | 216.61 | 267.06K |
| 2025-02-20 | 218.99 | 214.37 | ↓$4.62 (-2.11%) | 211.37 | 219.09 | 181.25K |
| 2025-02-19 | 214.74 | 219.60 | ↑$4.86 (2.26%) | 212.34 | 220.00 | 188.63K |
| 2025-02-18 | 213.39 | 216.62 | ↑$3.23 (1.51%) | 212.18 | 216.91 | 238.99K |
Create an account or log in to view more rows.
$OSIS when is earnings
$OSIS Pack it up boys.
$OSIS the catalyst we need !
$OSIS HOLDING LONG AND STRONG!!!
$OSIS all in
$OSIS This is just getting warmed up.
$OSIS might see a whole 1% green
$OSIS why is this not moving lol
$OSIS BUY BUY BUY
$OSIS it begins tomorrow