Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OSI Systems, Inc. - Common Stock (NQ: OSIS )

182.70 +7.39 (+4.22%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 170.69 175.65 153.40 175.31 1,296,363 -6.35(-3.50%)
Mar 12, 2025 185.28 189.15 180.60 181.66 326,217 +1.17(+0.65%)
Mar 11, 2025 181.72 185.07 179.01 180.49 210,465 -0.03(-0.02%)
Mar 10, 2025 179.88 182.70 177.00 180.52 226,794 -2.18(-1.19%)
Mar 07, 2025 183.18 187.41 178.37 182.70 318,046 -1.47(-0.80%)
Mar 06, 2025 177.99 184.33 177.51 184.17 291,301 +3.46(+1.91%)
Mar 05, 2025 191.93 193.08 178.56 180.71 650,128 -10.97(-5.72%)
Mar 04, 2025 197.19 199.29 191.40 191.68 512,418 -8.20(-4.10%)
Mar 03, 2025 206.53 208.68 198.91 199.88 178,839 -6.33(-3.07%)
Feb 28, 2025 201.27 206.72 199.98 206.21 269,365 +3.83(+1.89%)
Feb 27, 2025 203.06 206.49 201.31 202.38 137,826 +0.07(+0.03%)
Feb 26, 2025 201.24 205.54 201.13 202.31 125,337 +2.39(+1.20%)
Feb 25, 2025 202.24 203.37 198.30 199.92 133,313 -1.21(-0.60%)
Feb 24, 2025 202.41 203.22 199.31 201.12 135,148 -1.15(-0.57%)
Feb 21, 2025 216.61 216.61 199.13 202.27 267,063 -12.10(-5.64%)
Feb 20, 2025 218.99 219.09 211.37 214.37 181,246 -5.23(-2.38%)
Feb 19, 2025 214.74 220.00 212.34 219.60 188,630 +2.98(+1.38%)
Feb 18, 2025 213.39 216.91 212.18 216.62 238,987 +4.95(+2.34%)
Feb 14, 2025 209.15 211.99 209.15 211.67 84,096 +0.91(+0.43%)
Feb 13, 2025 209.60 211.76 206.89 210.76 140,919 +1.85(+0.89%)
Feb 12, 2025 204.46 209.09 202.71 208.91 177,923 +0.76(+0.37%)
Feb 11, 2025 205.55 212.00 205.19 208.15 213,191 +1.73(+0.84%)
Feb 10, 2025 209.40 209.40 200.57 206.42 206,799 -0.65(-0.31%)
Feb 07, 2025 206.50 209.40 203.69 207.07 279,628 +1.03(+0.50%)
Feb 06, 2025 204.74 206.08 201.94 206.04 145,506 +2.05(+1.00%)
Feb 05, 2025 200.87 205.78 198.13 203.99 224,774 +4.58(+2.30%)
Feb 04, 2025 193.82 199.73 193.82 199.41 148,362 +4.41(+2.26%)
Feb 03, 2025 191.44 195.08 188.03 195.00 323,298 -1.44(-0.73%)
Jan 31, 2025 195.49 198.96 193.41 196.44 177,325 +0.24(+0.12%)
Jan 30, 2025 199.14 201.41 196.15 196.20 190,692 -0.74(-0.38%)
Jan 29, 2025 196.35 199.70 195.84 196.94 164,839 +0.49(+0.25%)
Jan 28, 2025 195.31 197.57 192.19 196.45 231,262 +2.85(+1.47%)
Jan 27, 2025 196.18 199.67 191.80 193.60 381,258 -6.27(-3.14%)
Jan 24, 2025 192.72 200.14 190.54 199.87 315,711 +6.82(+3.53%)
Jan 23, 2025 183.86 197.70 180.37 193.05 665,914 +24.04(+14.22%)
Jan 22, 2025 173.00 174.75 168.02 169.01 210,108 -3.72(-2.15%)
Jan 21, 2025 168.22 173.16 167.93 172.73 221,787 +6.17(+3.70%)
Jan 17, 2025 170.41 170.99 165.00 166.56 195,864 -1.44(-0.86%)
Jan 16, 2025 164.35 170.50 164.15 168.00 257,201 +4.79(+2.93%)
Jan 15, 2025 162.31 165.36 159.15 163.21 182,011 +5.02(+3.17%)
Jan 14, 2025 155.00 159.19 155.00 158.19 230,207 +3.63(+2.35%)
Jan 13, 2025 151.19 155.74 150.84 154.56 144,982 +1.21(+0.79%)
Jan 10, 2025 155.02 156.83 151.24 153.35 204,844 -4.31(-2.73%)
Jan 08, 2025 161.76 162.00 156.45 157.66 240,639 -5.74(-3.51%)
Jan 07, 2025 164.02 166.47 162.50 163.40 150,924 -0.62(-0.38%)
Jan 06, 2025 166.80 168.19 163.38 164.02 107,400 -2.76(-1.65%)
Jan 03, 2025 166.40 167.89 166.03 166.78 113,242 +1.36(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.