OSI Systems Inc (OSIS) Historical Stock Data
218.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSIS is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-06-18 | 224.12 | 218.36 | ↓$5.76 (-2.57%) | 217.35 | 229.17 | 354.38K |
| 2025-06-17 | 233.10 | 224.77 | ↓$8.33 (-3.57%) | 223.96 | 233.61 | 206.91K |
| 2025-06-16 | 230.00 | 234.83 | ↑$4.83 (2.10%) | 228.32 | 234.90 | 200.03K |
| 2025-06-13 | 233.51 | 229.54 | ↓$3.97 (-1.70%) | 228.49 | 235.66 | 247.46K |
| 2025-06-12 | 236.24 | 236.58 | ↑$0.34 (0.14%) | 234.75 | 240.11 | 149.72K |
| 2025-06-11 | 231.60 | 239.05 | ↑$7.45 (3.22%) | 230.32 | 241.64 | 415.60K |
| 2025-06-10 | 227.86 | 231.60 | ↑$3.74 (1.64%) | 227.67 | 231.89 | 148.69K |
| 2025-06-09 | 228.74 | 227.78 | ↓$0.96 (-0.42%) | 226.01 | 229.14 | 99.67K |
| 2025-06-06 | 226.77 | 226.47 | ↓$0.30 (-0.13%) | 223.25 | 227.53 | 104.63K |
| 2025-06-05 | 223.06 | 222.89 | ↓$0.17 (-0.08%) | 221.15 | 224.81 | 184.95K |
| 2025-06-04 | 222.74 | 223.63 | ↑$0.89 (0.40%) | 221.49 | 225.64 | 202.12K |
| 2025-06-03 | 218.68 | 221.17 | ↑$2.49 (1.14%) | 215.50 | 221.99 | 158.64K |
| 2025-06-02 | 219.11 | 217.48 | ↓$1.63 (-0.74%) | 215.10 | 219.79 | 254.45K |
| 2025-05-30 | 218.78 | 219.11 | ↑$0.33 (0.15%) | 215.26 | 219.89 | 215.94K |
| 2025-05-29 | 217.30 | 220.19 | ↑$2.89 (1.33%) | 215.87 | 220.91 | 243.80K |
| 2025-05-28 | 227.73 | 216.00 | ↓$11.73 (-5.15%) | 209.75 | 227.99 | 309.05K |
| 2025-05-27 | 231.10 | 227.73 | ↓$3.37 (-1.46%) | 226.99 | 234.59 | 131.31K |
| 2025-05-23 | 224.12 | 227.44 | ↑$3.32 (1.48%) | 218.34 | 228.74 | 115.77K |
| 2025-05-22 | 226.34 | 228.68 | ↑$2.34 (1.03%) | 225.63 | 231.55 | 139.50K |
| 2025-05-21 | 228.90 | 226.95 | ↓$1.95 (-0.85%) | 224.33 | 229.88 | 144.82K |
| 2025-05-20 | 229.33 | 230.13 | ↑$0.80 (0.35%) | 228.81 | 231.00 | 80.56K |
| 2025-05-19 | 228.13 | 229.65 | ↑$1.52 (0.67%) | 227.79 | 230.18 | 89.73K |
| 2025-05-16 | 226.75 | 232.00 | ↑$5.25 (2.32%) | 226.58 | 232.17 | 185.50K |
| 2025-05-15 | 226.06 | 227.98 | ↑$1.92 (0.85%) | 223.17 | 228.20 | 160.24K |
| 2025-05-14 | 230.41 | 226.22 | ↓$4.19 (-1.82%) | 226.21 | 233.58 | 204K |
| 2025-05-13 | 227.24 | 230.25 | ↑$3.01 (1.32%) | 227.24 | 232.00 | 223.17K |
| 2025-05-12 | 230.16 | 226.99 | ↓$3.17 (-1.38%) | 226.00 | 233.80 | 177.86K |
| 2025-05-09 | 222.39 | 223.53 | ↑$1.14 (0.51%) | 219.03 | 224.17 | 134.06K |
| 2025-05-08 | 224.89 | 222.17 | ↓$2.72 (-1.21%) | 220.89 | 226.01 | 221.64K |
| 2025-05-07 | 222.90 | 221.39 | ↓$1.51 (-0.68%) | 218.18 | 224.16 | 204K |
Create an account or log in to view more rows.
$OSIS bear trap?
$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