5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
-22.18%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
+12.81%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+26.46%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $185.28 | $181.66 (-1.95%) | $189.15 | $180.61 | 326,217 | $3.04 B |
| 03/11/2025 | $181.72 | $180.49 (-0.68%) | $185.07 | $179.01 | 210,500 | $3.02 B |
| 03/10/2025 | $179.88 | $180.52 (0.36%) | $182.70 | $177.00 | 226,800 | $3.02 B |
| 03/07/2025 | $183.18 | $182.70 (-0.26%) | $187.42 | $178.37 | 318,046 | $3.06 B |
| 03/06/2025 | $177.99 | $184.17 (3.47%) | $184.33 | $177.51 | 291,301 | $3.08 B |
| 03/05/2025 | $191.93 | $180.71 (-5.85%) | $193.08 | $178.56 | 636,914 | $3.02 B |
| 03/04/2025 | $197.19 | $191.68 (-2.79%) | $199.29 | $191.40 | 512,418 | $3.21 B |
| 03/03/2025 | $206.53 | $199.88 (-3.22%) | $208.68 | $198.91 | 178,839 | $3.34 B |
| 02/28/2025 | $201.27 | $206.21 (2.45%) | $206.72 | $199.98 | 269,400 | $3.45 B |
| 02/27/2025 | $203.06 | $202.38 (-0.33%) | $206.49 | $201.31 | 137,828 | $3.38 B |
| 02/26/2025 | $201.24 | $202.31 (0.53%) | $205.55 | $201.13 | 125,337 | $3.38 B |
| 02/25/2025 | $202.24 | $199.92 (-1.15%) | $203.37 | $198.30 | 133,313 | $3.34 B |
| 02/24/2025 | $202.41 | $201.13 (-0.63%) | $203.22 | $199.31 | 135,154 | $3.36 B |
| 02/21/2025 | $216.61 | $202.27 (-6.62%) | $216.61 | $199.13 | 267,100 | $3.38 B |
| 02/20/2025 | $218.99 | $214.37 (-2.11%) | $219.09 | $211.37 | 181,246 | $3.59 B |
| 02/19/2025 | $214.74 | $219.60 (2.26%) | $220.00 | $212.34 | 188,632 | $3.67 B |
| 02/18/2025 | $213.39 | $216.62 (1.51%) | $216.91 | $212.18 | 239,000 | $3.62 B |
| 02/14/2025 | $209.15 | $211.67 (1.2%) | $211.99 | $209.15 | 84,100 | $3.54 B |
| 02/13/2025 | $209.60 | $210.76 (0.55%) | $211.76 | $206.89 | 140,919 | $3.52 B |
| 02/12/2025 | $204.46 | $208.91 (2.18%) | $209.09 | $202.71 | 177,923 | $3.49 B |
| 02/11/2025 | $205.55 | $208.15 (1.26%) | $212.00 | $205.20 | 213,200 | $3.48 B |
| 02/10/2025 | $209.40 | $206.42 (-1.42%) | $209.40 | $200.57 | 206,800 | $3.45 B |
| 02/07/2025 | $206.50 | $207.07 (0.28%) | $209.40 | $203.69 | 279,628 | $3.46 B |
| 02/06/2025 | $204.74 | $206.04 (0.63%) | $206.08 | $201.94 | 145,507 | $3.45 B |
| 02/05/2025 | $200.87 | $203.99 (1.55%) | $205.79 | $198.14 | 224,800 | $3.41 B |
| 02/04/2025 | $193.82 | $199.41 (2.88%) | $199.73 | $193.82 | 148,400 | $3.33 B |
| 02/03/2025 | $191.44 | $195.00 (1.86%) | $195.08 | $188.03 | 324,200 | $3.26 B |
| 01/31/2025 | $195.49 | $196.44 (0.49%) | $198.96 | $193.41 | 177,325 | $3.29 B |
| 01/30/2025 | $199.14 | $196.20 (-1.48%) | $201.42 | $196.15 | 190,700 | $3.28 B |
| 01/29/2025 | $196.35 | $196.94 (0.3%) | $199.70 | $195.85 | 165,515 | $3.29 B |
| 01/28/2025 | $195.31 | $196.45 (0.58%) | $197.57 | $192.20 | 231,300 | $3.29 B |
| 01/27/2025 | $196.18 | $193.60 (-1.32%) | $199.67 | $191.80 | 381,300 | $3.24 B |
| 01/24/2025 | $192.72 | $199.87 (3.71%) | $200.14 | $190.54 | 315,711 | $3.34 B |
| 01/23/2025 | $183.86 | $193.05 (5%) | $197.70 | $180.37 | 666,500 | $3.23 B |
| 01/22/2025 | $173.00 | $169.01 (-2.31%) | $174.75 | $168.02 | 210,118 | $2.83 B |
| 01/21/2025 | $168.22 | $172.73 (2.68%) | $173.16 | $167.93 | 221,848 | $2.89 B |
| 01/17/2025 | $170.41 | $166.56 (-2.26%) | $170.99 | $165.00 | 195,864 | $2.79 B |
| 01/16/2025 | $164.35 | $168.00 (2.22%) | $170.50 | $164.15 | 257,201 | $2.81 B |
| 01/15/2025 | $162.31 | $163.21 (0.55%) | $165.36 | $159.15 | 182,011 | $2.73 B |
| 01/14/2025 | $155.00 | $158.19 (2.06%) | $159.19 | $155.00 | 230,207 | $2.65 B |
| 01/13/2025 | $151.19 | $154.56 (2.23%) | $155.74 | $150.84 | 145,000 | $2.59 B |
| 01/10/2025 | $155.02 | $153.35 (-1.08%) | $156.83 | $151.24 | 204,844 | $2.57 B |
| 01/08/2025 | $161.76 | $157.66 (-2.53%) | $162.00 | $156.45 | 240,639 | $2.64 B |
| 01/07/2025 | $164.02 | $163.40 (-0.38%) | $166.48 | $162.50 | 150,924 | $2.74 B |
| 01/06/2025 | $166.80 | $164.02 (-1.67%) | $168.20 | $163.38 | 107,401 | $2.75 B |
| 01/03/2025 | $166.40 | $166.78 (0.23%) | $167.89 | $166.03 | 113,242 | $2.79 B |
| 01/02/2025 | $168.94 | $165.42 (-2.08%) | $169.89 | $165.11 | 115,900 | $2.77 B |
| 12/31/2024 | $168.48 | $167.43 (-0.62%) | $169.40 | $166.77 | 109,838 | $2.80 B |
| 12/30/2024 | $169.28 | $167.25 (-1.2%) | $169.85 | $165.21 | 152,348 | $2.80 B |
| 12/27/2024 | $176.38 | $171.35 (-2.85%) | $176.42 | $169.40 | 331,300 | $2.87 B |
| 12/26/2024 | $175.06 | $177.17 (1.21%) | $177.86 | $174.37 | 77,200 | $2.97 B |
| 12/24/2024 | $174.63 | $176.13 (0.86%) | $177.17 | $174.00 | 66,710 | $2.95 B |
| 12/23/2024 | $174.75 | $174.63 (-0.07%) | $175.70 | $173.00 | 94,809 | $2.92 B |
| 12/20/2024 | $173.71 | $175.07 (0.78%) | $177.57 | $173.25 | 386,700 | $2.93 B |
| 12/19/2024 | $177.13 | $175.17 (-1.11%) | $178.39 | $172.23 | 202,915 | $2.93 B |
| 12/18/2024 | $184.84 | $175.81 (-4.89%) | $186.29 | $174.73 | 248,107 | $2.94 B |
| 12/17/2024 | $184.97 | $183.68 (-0.7%) | $186.45 | $183.60 | 174,130 | $3.08 B |
| 12/16/2024 | $181.09 | $184.84 (2.07%) | $185.94 | $180.25 | 224,202 | $3.09 B |
| 12/13/2024 | $187.26 | $181.79 (-2.92%) | $189.13 | $179.89 | 299,300 | $3.04 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.
