OSI Systems, Inc.OSISNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $274.20 | $278.72 | $268.43 | $269.12 | 164,986 |
| 1/9/2026 | $279.29 | $283.71 | $278.45 | $278.92 | 202,417 |
| 1/8/2026 | $273.49 | $279.62 | $271.35 | $279.61 | 226,700 |
| 1/7/2026 | $284.52 | $286.63 | $273.21 | $274.69 | 409,000 |
| 1/6/2026 | $269.07 | $285.79 | $264.85 | $284.57 | 521,800 |
| 1/5/2026 | $257.47 | $273.70 | $256.82 | $271.38 | 299,100 |
| 1/2/2026 | $258.02 | $260.84 | $252.73 | $255.58 | 291,100 |
| 12/31/2025 | $262.72 | $264.13 | $254.63 | $255.06 | 253,620 |
| 12/30/2025 | $268.64 | $272.83 | $261.32 | $262.95 | 358,300 |
| 12/29/2025 | $270.49 | $277.03 | $263.55 | $270.16 | 253,100 |
| 12/26/2025 | $268.46 | $270.74 | $267.68 | $269.82 | 63,100 |
| 12/24/2025 | $269.10 | $270.51 | $266.47 | $269.68 | 73,200 |
| 12/23/2025 | $274.55 | $276.88 | $266.02 | $266.91 | 227,000 |
| 12/22/2025 | $266.85 | $277.46 | $266.85 | $275.19 | 247,600 |
| 12/19/2025 | $265.54 | $273.25 | $262.19 | $264.53 | 422,900 |
| 12/18/2025 | $265.47 | $270.88 | $264.21 | $266.98 | 304,411 |
| 12/17/2025 | $262.84 | $266.37 | $259.18 | $262.34 | 252,552 |
| 12/16/2025 | $264.10 | $264.38 | $260.77 | $262.65 | 207,513 |
| 12/15/2025 | $262.30 | $262.93 | $258.26 | $262.38 | 144,500 |
| 12/12/2025 | $264.81 | $264.81 | $257.62 | $259.44 | 161,800 |
| 12/11/2025 | $264.56 | $266.73 | $259.62 | $265.85 | 161,545 |
| 12/10/2025 | $259.57 | $264.54 | $257.40 | $262.40 | 183,800 |
| 12/9/2025 | $263.37 | $266.33 | $260.07 | $260.32 | 253,400 |
| 12/8/2025 | $269.05 | $269.05 | $261.56 | $262.61 | 191,436 |
| 12/5/2025 | $270.63 | $272.05 | $263.39 | $266.00 | 188,990 |
| 12/4/2025 | $272.83 | $275.33 | $270.06 | $271.01 | 204,100 |
| 12/3/2025 | $266.15 | $275.65 | $264.78 | $273.19 | 260,540 |
| 12/2/2025 | $270.00 | $271.38 | $266.03 | $266.17 | 158,612 |
| 12/1/2025 | $268.94 | $274.70 | $266.19 | $268.39 | 278,734 |
| 11/28/2025 | $273.46 | $274.68 | $268.05 | $270.85 | 181,800 |
| 11/26/2025 | $266.91 | $275.50 | $266.91 | $271.56 | 311,100 |
| 11/25/2025 | $258.12 | $269.15 | $253.31 | $267.32 | 379,922 |
| 11/24/2025 | $251.29 | $258.25 | $250.00 | $256.34 | 240,716 |
| 11/21/2025 | $233.74 | $254.37 | $233.74 | $251.10 | 361,800 |
| 11/20/2025 | $243.43 | $248.32 | $231.66 | $233.97 | 602,001 |
| 11/19/2025 | $250.79 | $259.95 | $236.41 | $237.82 | 405,421 |
| 11/18/2025 | $267.47 | $269.00 | $250.08 | $251.26 | 1.51M |
| 11/17/2025 | $257.56 | $268.55 | $257.56 | $267.03 | 423,700 |
| 11/14/2025 | $270.14 | $276.38 | $262.45 | $273.55 | 183,544 |
| 11/13/2025 | $280.66 | $283.28 | $268.29 | $272.87 | 205,851 |
| 11/12/2025 | $287.33 | $292.34 | $282.20 | $283.48 | 232,313 |
| 11/11/2025 | $283.37 | $288.33 | $282.90 | $286.96 | 226,700 |
| 11/10/2025 | $286.10 | $288.10 | $283.15 | $285.53 | 175,357 |
| 11/7/2025 | $279.60 | $288.64 | $276.75 | $284.86 | 245,190 |
| 11/6/2025 | $278.92 | $285.00 | $274.61 | $282.27 | 213,203 |
| 11/5/2025 | $280.36 | $283.23 | $274.06 | $281.63 | 109,022 |
| 11/4/2025 | $274.92 | $282.96 | $271.46 | $277.54 | 173,900 |
| 11/3/2025 | $278.28 | $282.58 | $273.30 | $281.10 | 384,030 |
| 10/31/2025 | $251.50 | $282.54 | $246.46 | $278.46 | 644,213 |
| 10/30/2025 | $247.02 | $249.70 | $243.25 | $243.82 | 137,501 |
| 10/29/2025 | $252.93 | $256.78 | $244.79 | $249.37 | 140,520 |
| 10/28/2025 | $252.92 | $254.77 | $249.75 | $250.94 | 129,500 |
| 10/27/2025 | $253.03 | $255.98 | $251.95 | $254.00 | 126,116 |
| 10/24/2025 | $250.14 | $255.34 | $249.44 | $251.11 | 80,600 |
| 10/23/2025 | $244.36 | $248.49 | $241.46 | $247.53 | 65,814 |
| 10/22/2025 | $251.66 | $251.66 | $242.60 | $243.19 | 110,307 |
| 10/21/2025 | $253.12 | $256.98 | $241.24 | $251.86 | 134,837 |
| 10/20/2025 | $248.48 | $257.19 | $248.48 | $254.10 | 137,426 |
| 10/17/2025 | $244.89 | $247.49 | $242.17 | $244.48 | 95,200 |
| 10/16/2025 | $257.41 | $257.41 | $246.59 | $246.74 | 170,552 |
| 10/15/2025 | $253.33 | $257.12 | $250.46 | $256.66 | 119,300 |