5 DAY PERFORMANCE
+41.48%
1 MONTH PERFORMANCE
+42.60%
3 MONTH PERFORMANCE
+20.02%
6 MONTH PERFORMANCE
+20.20%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+0.19%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $202.80 | $192.19 (-5.23%) | $202.80 | $191.96 | 92.09 K | |
| 11/04/2026 | $203.52 | $202.92 (-0.29%) | $204.70 | $199.15 | 189.00 K | $3.23 B |
| 11/03/2026 | $200.25 | $200.95 (0.35%) | $204.49 | $197.00 | 222.90 K | $3.19 B |
| 11/02/2026 | $202.44 | $198.90 (-1.75%) | $205.28 | $198.75 | 272.00 K | $3.16 B |
| 10/30/2026 | $205.53 | $199.44 (-2.96%) | $210.00 | $196.64 | 405.28 K | $3.17 B |
| 10/29/2026 | $198.35 | $208.17 (4.95%) | $208.89 | $197.66 | 367.79 K | $3.31 B |
| 10/28/2026 | $201.09 | $200.67 (-0.21%) | $201.88 | $199.00 | 207.01 K | $3.19 B |
| 10/27/2026 | $199.46 | $200.90 (0.72%) | $202.52 | $197.76 | 244.53 K | $3.19 B |
| 10/26/2026 | $197.90 | $198.09 (0.1%) | $199.98 | $197.01 | 300.89 K | $3.15 B |
| 10/23/2026 | $201.00 | $197.48 (-1.75%) | $202.55 | $197.32 | 174.90 K | $3.41 B |
| 10/22/2026 | $196.12 | $200.49 (2.23%) | $200.61 | $195.20 | 130.54 K | $3.46 B |
| 10/21/2026 | $196.24 | $196.93 (0.35%) | $198.79 | $195.62 | 186.77 K | $3.40 B |
| 10/20/2026 | $194.04 | $194.86 (0.42%) | $196.42 | $192.24 | 161.01 K | $3.37 B |
| 10/19/2026 | $195.00 | $193.97 (-0.53%) | $196.00 | $192.01 | 161.94 K | $3.35 B |
| 10/16/2026 | $196.21 | $194.98 (-0.63%) | $196.21 | $192.96 | 202.92 K | $3.37 B |
| 10/15/2026 | $192.99 | $196.21 (1.67%) | $197.42 | $190.94 | 135.61 K | $3.39 B |
| 10/14/2026 | $192.11 | $192.68 (0.3%) | $194.13 | $190.21 | 181.52 K | $3.33 B |
| 10/13/2026 | $195.54 | $194.70 (-0.43%) | $197.70 | $194.05 | 176.78 K | $3.36 B |
| 10/12/2026 | $195.49 | $195.32 (-0.09%) | $196.96 | $193.36 | 171.83 K | $3.38 B |
| 10/09/2026 | $193.72 | $194.91 (0.61%) | $195.52 | $190.07 | 134.84 K | $3.37 B |
| 10/08/2026 | $192.75 | $193.36 (0.32%) | $196.52 | $191.09 | 158.83 K | $3.34 B |
| 10/07/2026 | $195.53 | $194.05 (-0.76%) | $197.41 | $191.09 | 224.30 K | $3.35 B |
| 10/06/2026 | $199.55 | $198.56 (-0.5%) | $199.55 | $196.43 | 122.70 K | $3.43 B |
| 10/05/2026 | $197.73 | $197.87 (0.07%) | $199.53 | $194.24 | 198.90 K | $3.42 B |
| 10/02/2026 | $199.40 | $196.78 (-1.31%) | $199.40 | $195.90 | 149.40 K | $3.40 B |
| 10/01/2026 | $195.00 | $196.62 (0.83%) | $199.39 | $190.24 | 174.92 K | $3.40 B |
| 09/30/2026 | $193.40 | $194.37 (0.5%) | $196.02 | $190.77 | 208.34 K | $3.36 B |
| 09/29/2026 | $192.86 | $192.30 (-0.29%) | $193.02 | $190.44 | 174.35 K | $3.32 B |
| 09/28/2026 | $197.62 | $193.04 (-2.32%) | $197.62 | $192.29 | 123.48 K | $3.34 B |
| 09/25/2026 | $202.48 | $197.24 (-2.59%) | $202.93 | $195.37 | 197.25 K | $3.41 B |
| 09/24/2026 | $202.00 | $201.30 (-0.35%) | $205.15 | $200.15 | 134.31 K | $3.48 B |
| 09/23/2026 | $200.83 | $203.00 (1.08%) | $203.78 | $198.93 | 213.30 K | $3.51 B |
| 09/22/2026 | $203.18 | $200.84 (-1.15%) | $203.45 | $199.23 | 183.92 K | $3.47 B |
| 09/21/2026 | $199.20 | $200.40 (0.6%) | $202.06 | $196.43 | 162.90 K | $3.46 B |
| 09/18/2026 | $200.46 | $197.71 (-1.37%) | $202.67 | $197.06 | 395.55 K | $3.42 B |
| 09/17/2026 | $206.06 | $200.35 (-2.77%) | $206.06 | $198.14 | 205.40 K | $3.46 B |
| 09/16/2026 | $205.63 | $201.75 (-1.89%) | $206.38 | $200.20 | 270.70 K | $3.49 B |
| 09/15/2026 | $198.26 | $202.59 (2.18%) | $202.80 | $195.32 | 282.64 K | $3.50 B |
| 09/14/2026 | $202.06 | $199.95 (-1.04%) | $203.84 | $199.37 | 225.20 K | $3.46 B |
| 09/11/2026 | $203.11 | $204.29 (0.58%) | $205.44 | $200.83 | 236.14 K | $3.53 B |
| 09/10/2026 | $196.05 | $201.25 (2.65%) | $202.21 | $195.69 | 267.80 K | $3.48 B |
| 09/09/2026 | $202.75 | $197.49 (-2.59%) | $205.77 | $195.76 | 381.50 K | $3.41 B |
| 09/08/2026 | $203.64 | $204.25 (0.3%) | $207.26 | $201.00 | 333.00 K | $3.53 B |
| 09/04/2026 | $206.23 | $204.15 (-1.01%) | $207.49 | $201.43 | 204.90 K | $3.53 B |
| 09/03/2026 | $207.93 | $206.62 (-0.63%) | $207.93 | $201.10 | 284.33 K | $3.57 B |
| 09/02/2026 | $208.52 | $206.75 (-0.85%) | $210.80 | $206.11 | 199.22 K | $3.57 B |
| 09/01/2026 | $207.93 | $208.52 (0.28%) | $210.47 | $204.83 | 192.30 K | $3.60 B |
| 08/31/2026 | $207.16 | $207.91 (0.36%) | $210.62 | $205.22 | 248.24 K | $3.59 B |
| 08/28/2026 | $210.27 | $206.64 (-1.73%) | $212.21 | $205.70 | 215.10 K | $3.57 B |
| 08/27/2026 | $211.31 | $210.89 (-0.2%) | $213.00 | $207.79 | 313.40 K | $3.64 B |
| 08/26/2026 | $203.92 | $211.04 (3.49%) | $211.43 | $203.67 | 347.90 K | $3.65 B |
| 08/25/2026 | $207.11 | $204.07 (-1.47%) | $208.99 | $202.85 | 485.43 K | $3.53 B |
| 08/24/2026 | $206.44 | $204.05 (-1.16%) | $209.99 | $202.00 | 857.60 K | $3.53 B |
| 08/21/2026 | $196.00 | $206.73 (5.47%) | $207.82 | $186.50 | 1.29 M | $3.57 B |
| 08/20/2026 | $219.32 | $218.09 (-0.56%) | $221.40 | $214.17 | 381.30 K | $3.77 B |
| 08/19/2026 | $221.00 | $220.92 (-0.04%) | $223.73 | $217.97 | 163.58 K | $3.82 B |
| 08/18/2026 | $226.47 | $218.73 (-3.42%) | $226.65 | $218.52 | 162.64 K | $3.78 B |
| 08/17/2026 | $232.21 | $229.87 (-1.01%) | $234.73 | $226.59 | 125.54 K | $3.97 B |
| 08/14/2026 | $228.56 | $228.27 (-0.13%) | $232.91 | $226.98 | 132.30 K | $3.76 B |
| 08/13/2026 | $234.35 | $228.56 (-2.47%) | $236.83 | $226.95 | 149.34 K | $3.77 B |
| 08/12/2026 | $236.80 | $231.57 (-2.21%) | $236.80 | $228.55 | 196.59 K | $3.81 B |
| 08/11/2026 | $235.09 | $233.20 (-0.8%) | $236.92 | $231.50 | 170.50 K | $3.84 B |
| 08/10/2026 | $236.06 | $232.61 (-1.46%) | $239.07 | $231.62 | 210.70 K | $3.83 B |
| 08/07/2026 | $238.77 | $236.23 (-1.06%) | $239.00 | $234.26 | 93.90 K | $3.89 B |
| 08/06/2026 | $236.26 | $237.10 (0.36%) | $240.90 | $233.70 | 96.61 K | $3.91 B |
| 08/05/2026 | $236.24 | $235.09 (-0.49%) | $237.25 | $233.52 | 133.44 K | $3.87 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.
