OSI Systems Inc (OSIS) Historical Stock Data
266.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSIS is up 0.42% a day on average. There have been 16 days where OSI Systems Inc closed green and 14 days where OSIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 270.63 | 266.00 | ↓$4.63 (-1.71%) | 263.39 | 272.05 | 188.93K |
| 2025-12-04 | 272.83 | 271.01 | ↓$1.82 (-0.67%) | 270.06 | 275.34 | 204.08K |
| 2025-12-03 | 266.15 | 273.19 | ↑$7.04 (2.65%) | 264.78 | 275.65 | 260.54K |
| 2025-12-02 | 270.00 | 266.17 | ↓$3.83 (-1.42%) | 266.03 | 271.38 | 158.61K |
| 2025-12-01 | 268.94 | 268.39 | ↓$0.55 (-0.20%) | 266.19 | 274.70 | 278.73K |
| 2025-11-28 | 273.46 | 270.85 | ↓$2.61 (-0.95%) | 268.05 | 274.68 | 181.80K |
| 2025-11-26 | 266.91 | 271.56 | ↑$4.65 (1.74%) | 266.91 | 275.50 | 311.05K |
| 2025-11-25 | 258.12 | 267.32 | ↑$9.20 (3.56%) | 253.31 | 269.15 | 379.92K |
| 2025-11-24 | 251.29 | 256.34 | ↑$5.05 (2.01%) | 250.00 | 258.25 | 240.72K |
| 2025-11-21 | 233.74 | 251.10 | ↑$17.36 (7.43%) | 233.74 | 254.37 | 361.79K |
| 2025-11-20 | 243.43 | 233.97 | ↓$9.46 (-3.89%) | 231.66 | 248.32 | 602K |
| 2025-11-19 | 250.79 | 237.82 | ↓$12.97 (-5.17%) | 236.41 | 259.95 | 405.42K |
| 2025-11-18 | 267.47 | 251.26 | ↓$16.21 (-6.06%) | 250.08 | 269.00 | 1.51M |
| 2025-11-17 | 257.56 | 267.03 | ↑$9.47 (3.68%) | 257.56 | 268.55 | 423.67K |
| 2025-11-14 | 270.14 | 273.55 | ↑$3.41 (1.26%) | 262.45 | 276.38 | 183.54K |
| 2025-11-13 | 280.66 | 272.87 | ↓$7.79 (-2.78%) | 268.29 | 283.28 | 205.85K |
| 2025-11-12 | 287.33 | 283.48 | ↓$3.85 (-1.34%) | 282.20 | 292.34 | 232.31K |
| 2025-11-11 | 283.37 | 286.96 | ↑$3.59 (1.27%) | 282.90 | 288.33 | 226.70K |
| 2025-11-10 | 286.10 | 285.53 | ↓$0.57 (-0.20%) | 283.15 | 288.10 | 175.36K |
| 2025-11-07 | 279.60 | 284.86 | ↑$5.26 (1.88%) | 276.75 | 288.64 | 245.05K |
| 2025-11-06 | 278.92 | 282.27 | ↑$3.35 (1.20%) | 274.61 | 285.00 | 213.20K |
| 2025-11-05 | 280.36 | 281.63 | ↑$1.27 (0.45%) | 274.06 | 283.23 | 109.02K |
| 2025-11-04 | 274.92 | 277.54 | ↑$2.62 (0.95%) | 271.47 | 282.96 | 173.87K |
| 2025-11-03 | 278.28 | 281.10 | ↑$2.82 (1.01%) | 273.30 | 282.59 | 384.03K |
| 2025-10-31 | 251.50 | 278.46 | ↑$26.96 (10.72%) | 246.46 | 282.54 | 644.21K |
| 2025-10-30 | 247.02 | 243.82 | ↓$3.20 (-1.30%) | 243.25 | 249.70 | 137.50K |
| 2025-10-29 | 252.93 | 249.37 | ↓$3.56 (-1.41%) | 244.79 | 256.78 | 140.52K |
| 2025-10-28 | 252.92 | 250.94 | ↓$1.98 (-0.78%) | 249.75 | 254.77 | 129.46K |
| 2025-10-27 | 253.03 | 254.00 | ↑$0.97 (0.38%) | 251.95 | 255.98 | 126.12K |
| 2025-10-24 | 250.14 | 251.11 | ↑$0.97 (0.39%) | 249.44 | 255.34 | 80.58K |
Create an account or log in to view more rows.
$OSIS God dammit
$OSIS holdddd it tight yall
$OSIS hot damn <3
$OSIS let it ride
$OSIS bought more
$OSIS bear trap?
$OSIS when is earnings
$OSIS Pack it up boys.
$OSIS the catalyst we need !
$OSIS HOLDING LONG AND STRONG!!!