5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
+9.67%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
+50.07%
1 YEAR PERFORMANCE
+38.56%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $269.05 | $262.61 (-2.39%) | $269.05 | $261.56 | 191.41 K | $4.48 B |
| 12/05/2025 | $270.63 | $266.00 (-1.71%) | $272.05 | $263.39 | 188.99 K | $4.49 B |
| 12/04/2025 | $272.83 | $271.01 (-0.67%) | $275.33 | $270.06 | 204.10 K | $4.58 B |
| 12/03/2025 | $266.15 | $273.19 (2.65%) | $275.65 | $264.78 | 260.54 K | $4.62 B |
| 12/02/2025 | $270.00 | $266.17 (-1.42%) | $271.38 | $266.03 | 158.61 K | $4.50 B |
| 12/01/2025 | $268.94 | $268.39 (-0.2%) | $274.70 | $266.19 | 278.73 K | $4.53 B |
| 11/28/2025 | $273.46 | $270.85 (-0.95%) | $274.68 | $268.05 | 181.80 K | $4.58 B |
| 11/26/2025 | $266.91 | $271.56 (1.74%) | $275.50 | $266.91 | 311.10 K | $4.59 B |
| 11/25/2025 | $258.12 | $267.32 (3.56%) | $269.15 | $253.31 | 379.92 K | $4.52 B |
| 11/24/2025 | $251.29 | $256.34 (2.01%) | $258.25 | $250.00 | 240.72 K | $4.33 B |
| 11/21/2025 | $233.74 | $251.10 (7.43%) | $254.37 | $233.74 | 361.80 K | $4.24 B |
| 11/20/2025 | $243.43 | $233.97 (-3.89%) | $248.32 | $231.66 | 602.00 K | $3.95 B |
| 11/19/2025 | $250.79 | $237.82 (-5.17%) | $259.95 | $236.41 | 405.42 K | $4.02 B |
| 11/18/2025 | $267.47 | $251.26 (-6.06%) | $269.00 | $250.08 | 1.51 M | $4.25 B |
| 11/17/2025 | $257.56 | $267.03 (3.68%) | $268.55 | $257.56 | 423.70 K | $4.51 B |
| 11/14/2025 | $270.14 | $273.55 (1.26%) | $276.38 | $262.45 | 183.54 K | $4.62 B |
| 11/13/2025 | $280.66 | $272.87 (-2.78%) | $283.28 | $268.29 | 205.85 K | $4.61 B |
| 11/12/2025 | $287.33 | $283.48 (-1.34%) | $292.34 | $282.20 | 232.31 K | $4.79 B |
| 11/11/2025 | $283.37 | $286.96 (1.27%) | $288.33 | $282.90 | 226.70 K | $4.85 B |
| 11/10/2025 | $286.10 | $285.53 (-0.2%) | $288.10 | $283.15 | 175.36 K | $4.82 B |
| 11/07/2025 | $279.60 | $284.86 (1.88%) | $288.64 | $276.75 | 245.19 K | $4.81 B |
| 11/06/2025 | $278.92 | $282.27 (1.2%) | $285.00 | $274.61 | 213.20 K | $4.77 B |
| 11/05/2025 | $280.36 | $281.63 (0.45%) | $283.23 | $274.06 | 109.02 K | $4.76 B |
| 11/04/2025 | $274.92 | $277.54 (0.95%) | $282.96 | $271.46 | 173.90 K | $4.69 B |
| 11/03/2025 | $278.28 | $281.10 (1.01%) | $282.58 | $273.30 | 384.03 K | $4.75 B |
| 10/31/2025 | $251.50 | $278.46 (10.72%) | $282.54 | $246.46 | 644.21 K | $4.70 B |
| 10/30/2025 | $247.02 | $243.82 (-1.3%) | $249.70 | $243.25 | 137.50 K | $4.12 B |
| 10/29/2025 | $252.93 | $249.37 (-1.41%) | $256.78 | $244.79 | 140.52 K | $4.21 B |
| 10/28/2025 | $252.92 | $250.94 (-0.78%) | $254.77 | $249.75 | 129.50 K | $4.24 B |
| 10/27/2025 | $253.03 | $254.00 (0.38%) | $255.98 | $251.95 | 126.12 K | $4.29 B |
| 10/24/2025 | $250.14 | $251.11 (0.39%) | $255.34 | $249.44 | 80.60 K | $4.37 B |
| 10/23/2025 | $244.36 | $247.53 (1.3%) | $248.49 | $241.46 | 65.81 K | $4.31 B |
| 10/22/2025 | $251.66 | $243.19 (-3.37%) | $251.66 | $242.60 | 110.31 K | $4.23 B |
| 10/21/2025 | $253.12 | $251.86 (-0.5%) | $256.98 | $241.24 | 134.84 K | $4.39 B |
| 10/20/2025 | $248.48 | $254.10 (2.26%) | $257.19 | $248.48 | 137.43 K | $4.42 B |
| 10/17/2025 | $244.89 | $244.48 (-0.17%) | $247.49 | $242.17 | 95.20 K | $4.26 B |
| 10/16/2025 | $257.41 | $246.74 (-4.15%) | $257.41 | $246.59 | 170.55 K | $4.30 B |
| 10/15/2025 | $253.33 | $256.66 (1.31%) | $257.12 | $250.46 | 119.30 K | $4.47 B |
| 10/14/2025 | $243.96 | $250.25 (2.58%) | $252.73 | $243.39 | 75.60 K | $4.36 B |
| 10/13/2025 | $244.76 | $247.13 (0.97%) | $249.31 | $243.80 | 78.60 K | $4.30 B |
| 10/10/2025 | $249.23 | $241.50 (-3.1%) | $249.69 | $241.19 | 173.30 K | $4.20 B |
| 10/09/2025 | $250.56 | $249.57 (-0.4%) | $250.83 | $246.06 | 128.00 K | $4.35 B |
| 10/08/2025 | $251.22 | $248.61 (-1.04%) | $253.87 | $244.82 | 144.14 K | $4.33 B |
| 10/07/2025 | $252.00 | $249.38 (-1.04%) | $254.89 | $248.00 | 141.00 K | $4.34 B |
| 10/06/2025 | $252.58 | $251.17 (-0.56%) | $257.33 | $250.99 | 114.20 K | $4.37 B |
| 10/03/2025 | $249.83 | $251.27 (0.58%) | $255.49 | $249.70 | 119.00 K | $4.38 B |
| 10/02/2025 | $246.58 | $248.08 (0.61%) | $249.11 | $244.18 | 131.22 K | $4.32 B |
| 10/01/2025 | $246.77 | $245.66 (-0.45%) | $248.61 | $243.59 | 185.44 K | $4.28 B |
| 09/30/2025 | $238.26 | $249.24 (4.61%) | $249.79 | $235.92 | 228.76 K | $4.34 B |
| 09/29/2025 | $239.05 | $237.99 (-0.44%) | $242.62 | $236.94 | 152.55 K | $4.14 B |
| 09/26/2025 | $234.59 | $236.42 (0.78%) | $237.72 | $231.90 | 109.30 K | $4.12 B |
| 09/25/2025 | $226.90 | $231.63 (2.08%) | $232.37 | $224.34 | 160.73 K | $4.03 B |
| 09/24/2025 | $237.28 | $227.60 (-4.08%) | $237.28 | $226.50 | 157.10 K | $3.96 B |
| 09/23/2025 | $238.04 | $236.79 (-0.53%) | $241.30 | $235.02 | 164.80 K | $4.12 B |
| 09/22/2025 | $234.26 | $237.52 (1.39%) | $238.38 | $227.51 | 135.30 K | $4.14 B |
| 09/19/2025 | $243.20 | $235.44 (-3.19%) | $244.38 | $233.96 | 454.00 K | $4.10 B |
| 09/18/2025 | $237.70 | $242.45 (2%) | $244.49 | $236.97 | 138.62 K | $4.22 B |
| 09/17/2025 | $239.11 | $237.49 (-0.68%) | $242.22 | $235.64 | 103.90 K | $4.14 B |
| 09/16/2025 | $236.07 | $238.10 (0.86%) | $238.51 | $234.67 | 144.93 K | $4.15 B |
| 09/15/2025 | $234.67 | $236.24 (0.67%) | $237.32 | $232.39 | 81.42 K | $4.11 B |
| 09/12/2025 | $238.29 | $234.80 (-1.46%) | $238.29 | $233.39 | 76.80 K | $4.09 B |
| 09/11/2025 | $236.34 | $239.55 (1.36%) | $240.71 | $236.34 | 107.70 K | $4.17 B |
| 09/10/2025 | $229.65 | $235.70 (2.63%) | $239.06 | $229.28 | 162.12 K | $4.10 B |
| 09/09/2025 | $229.42 | $229.65 (0.1%) | $231.32 | $227.20 | 114.10 K | $4.00 B |
| 09/08/2025 | $233.75 | $229.11 (-1.99%) | $235.49 | $226.00 | 155.11 K | $3.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
