NasdaqGS - Delayed Quote USD

OSI Systems, Inc. (OSIS)

228.68
+1.73
+(0.76%)
At close: May 22 at 4:00:00 PM EDT
228.68
0.00
(0.00%)
After hours: May 22 at 4:04:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 2025226.34231.55225.63228.68228.68139,500
May 21, 2025228.90229.88224.33226.95226.95144,800
May 20, 2025229.33231.00228.81230.13230.1380,500
May 19, 2025228.13230.18227.79229.65229.6589,700
May 16, 2025226.75232.17226.58232.00232.00185,500
May 15, 2025226.06228.20223.17227.98227.98160,200
May 14, 2025230.41233.58226.21226.22226.22204,000
May 13, 2025227.24232.00227.24230.25230.25223,200
May 12, 2025230.16233.80226.00226.99226.99177,900
May 9, 2025222.39224.17219.03223.53223.53134,100
May 8, 2025224.89226.01220.89222.17222.17221,600
May 7, 2025222.90224.16218.18221.39221.39204,000
May 6, 2025216.77222.45215.34220.61220.61365,800
May 5, 2025223.63225.09220.08220.56220.56208,000
May 2, 2025226.50227.34219.79224.86224.86443,000
May 1, 2025225.21226.49210.30224.33224.33683,300
Apr 30, 2025199.09205.77197.95204.74204.74182,300
Apr 29, 2025201.11204.26199.41203.12203.1298,700
Apr 28, 2025201.73204.56198.49201.50201.50154,900
Apr 25, 2025202.29203.04198.01201.68201.68102,400
Apr 24, 2025192.87202.71192.87202.31202.31125,900
Apr 23, 2025197.43201.69192.79193.58193.58174,600
Apr 22, 2025191.68192.75188.48189.42189.42109,000
Apr 21, 2025192.29193.82186.16188.04188.04119,400
Apr 17, 2025189.56195.46189.24194.19194.19250,000
Apr 16, 2025192.70193.52185.44189.35189.35174,400
Apr 15, 2025191.94196.13190.90193.10193.10160,100
Apr 14, 2025188.58193.65185.23192.70192.70162,300
Apr 11, 2025184.18191.31181.57189.51189.51180,200
Apr 10, 2025187.28189.27181.07184.44184.44277,100
Apr 9, 2025172.38194.69171.04191.16191.16452,900
Apr 8, 2025184.04187.92170.45174.22174.22250,800
Apr 7, 2025169.17182.65164.18178.77178.77338,900
Apr 4, 2025170.66176.20164.08174.46174.46358,200
Apr 3, 2025187.59190.88179.57180.31180.31245,700
Apr 2, 2025192.50199.16191.23198.27198.27156,100
Apr 1, 2025193.25197.32191.60194.70194.70141,800
Mar 31, 2025189.67195.75187.55194.34194.34221,200
Mar 28, 2025197.42198.63191.45193.32193.32172,100
Mar 27, 2025200.10201.18196.99199.11199.11122,400
Mar 26, 2025205.20205.84198.36200.30200.30166,000
Mar 25, 2025202.55206.06201.26203.92203.92181,100
Mar 24, 2025198.11204.56197.54203.32203.32197,900
Mar 21, 2025195.36195.36190.81193.78193.78337,400
Mar 20, 2025202.72203.01197.09197.43197.43323,400
Mar 19, 2025192.86204.82192.61202.83202.83393,600
Mar 18, 2025187.94193.12185.45192.67192.67240,900
Mar 17, 2025182.96189.53182.96189.17189.17330,400
Mar 14, 2025176.39186.31176.39184.24184.24528,600
Mar 13, 2025170.69175.65153.40175.31175.311,287,200
Mar 12, 2025185.28189.15180.61181.66181.66326,200
Mar 11, 2025181.72185.07179.01180.49180.49210,500
Mar 10, 2025179.88182.70177.00180.52180.52226,800
Mar 7, 2025183.18187.42178.37182.70182.70318,000
Mar 6, 2025177.99184.33177.51184.17184.17291,300
Mar 5, 2025191.93193.08178.56180.71180.71636,900
Mar 4, 2025197.19199.29191.40191.68191.68512,400
Mar 3, 2025206.53208.68198.91199.88199.88178,800
Feb 28, 2025201.27206.72199.98206.21206.21269,400
Feb 27, 2025203.06206.49201.31202.38202.38137,800
Feb 26, 2025201.24205.55201.13202.31202.31125,300
Feb 25, 2025202.24203.37198.30199.92199.92133,300
Feb 24, 2025202.41203.22199.31201.13201.13135,100
Feb 21, 2025216.61216.61199.13202.27202.27267,100
Feb 20, 2025218.99219.09211.37214.37214.37181,200
Feb 19, 2025214.74220.00212.34219.60219.60188,600
Feb 18, 2025213.39216.91212.18216.62216.62239,000
Feb 14, 2025209.15211.99209.15211.67211.6784,100
Feb 13, 2025209.60211.76206.89210.76210.76140,900
Feb 12, 2025204.46209.09202.71208.91208.91177,900
Feb 11, 2025205.55212.00205.20208.15208.15213,200
Feb 10, 2025209.40209.40200.57206.42206.42206,800
Feb 7, 2025206.50209.40203.69207.07207.07279,600
Feb 6, 2025204.74206.08201.94206.04206.04145,500
Feb 5, 2025200.87205.79198.14203.99203.99224,800
Feb 4, 2025193.82199.73193.82199.41199.41148,400
Feb 3, 2025191.44195.08188.03195.00195.00324,200
Jan 31, 2025195.49198.96193.41196.44196.44177,300
Jan 30, 2025199.14201.42196.15196.20196.20190,700
Jan 29, 2025196.35199.70195.85196.94196.94165,500
Jan 28, 2025195.31197.57192.20196.45196.45231,300
Jan 27, 2025196.18199.67191.80193.60193.60381,300
Jan 24, 2025192.72200.14190.54199.87199.87315,300
Jan 23, 2025183.86197.70180.37193.05193.05666,500
Jan 22, 2025173.00174.75168.02169.01169.01210,100
Jan 21, 2025168.22173.16167.93172.73172.73221,800
Jan 17, 2025170.41170.99165.00166.56166.56195,500
Jan 16, 2025164.35170.50164.15168.00168.00257,200
Jan 15, 2025162.31165.36159.15163.21163.21182,000
Jan 14, 2025155.00159.19155.00158.19158.19230,200
Jan 13, 2025151.19155.74150.84154.56154.56145,000
Jan 10, 2025155.02156.83151.24153.35153.35204,800
Jan 8, 2025161.76162.00156.45157.66157.66240,500
Jan 7, 2025164.02166.48162.50163.40163.40150,900
Jan 6, 2025166.80168.20163.38164.02164.02107,400
Jan 3, 2025166.40167.89166.03166.78166.78113,200
Jan 2, 2025168.94169.89165.11165.42165.42115,900
Dec 31, 2024168.48169.40166.77167.43167.43109,800
Dec 30, 2024169.28169.85165.21167.25167.25152,300
Dec 27, 2024176.38176.42169.40171.35171.35331,300
Dec 26, 2024175.06177.86174.37177.17177.1777,200
Dec 24, 2024174.63177.17174.00176.13176.1366,700
Dec 23, 2024174.75175.70173.00174.63174.6394,800
Dec 20, 2024173.71177.57173.25175.07175.07386,700
Dec 19, 2024177.13178.39172.23175.17175.17202,900
Dec 18, 2024184.84186.29174.73175.81175.81248,100
Dec 17, 2024184.97186.45183.60183.68183.68174,100
Dec 16, 2024181.09185.94180.25184.84184.84224,200
Dec 13, 2024187.26189.13179.89181.79181.79299,300
Dec 12, 2024186.50189.02184.79187.75187.75230,700
Dec 11, 2024185.00188.44183.67186.99186.99256,500
Dec 10, 2024182.85184.43181.50184.00184.00243,900
Dec 9, 2024182.90183.63181.54183.00183.00113,100
Dec 6, 2024180.55182.12179.22181.34181.34152,600
Dec 5, 2024180.28182.37177.43180.02180.02189,000
Dec 4, 2024180.73183.22178.88180.56180.56269,100
Dec 3, 2024180.68182.10179.18180.09180.09661,600
Dec 2, 2024176.87180.23175.00179.71179.71271,900
Nov 29, 2024175.00177.56174.34177.40177.40186,200
Nov 27, 2024170.69174.65170.69174.51174.51359,200
Nov 26, 2024167.98171.20167.83170.50170.50321,400
Nov 25, 2024166.02170.49165.84168.99168.99244,700
Nov 22, 2024166.23168.68163.54164.91164.91174,500
Nov 21, 2024159.20165.75158.67165.33165.33332,500
Nov 20, 2024154.40159.25152.26159.19159.19128,800
Nov 19, 2024150.30154.21150.24153.79153.79208,400
Nov 18, 2024150.59153.17150.00152.22152.22371,000
Nov 15, 2024152.65152.67149.68150.70150.70151,700
Nov 14, 2024152.18153.09150.36151.97151.97140,200
Nov 13, 2024154.40156.06151.97152.85152.85213,900
Nov 12, 2024153.38156.03152.31153.15153.15319,600
Nov 11, 2024152.09154.12151.28153.76153.76126,800
Nov 8, 2024149.67151.97148.38151.21151.21148,500
Nov 7, 2024148.12149.22146.32149.03149.03163,400
Nov 6, 2024143.79149.35142.66148.19148.19268,600
Nov 5, 2024132.44136.45131.78136.45136.45106,000
Nov 4, 2024132.15133.89131.34132.65132.6597,800
Nov 1, 2024133.11135.26131.60132.16132.16148,900
Oct 31, 2024136.72137.09131.79132.21132.21198,500
Oct 30, 2024132.83137.15132.83135.97135.97193,600
Oct 29, 2024131.37133.58130.05133.56133.56255,900
Oct 28, 2024135.09135.33129.84131.41131.41297,500
Oct 25, 2024137.97141.92134.06134.36134.36388,200
Oct 24, 2024152.15153.07137.24137.65137.65400,900
Oct 23, 2024139.74142.45139.60142.15142.15170,800
Oct 22, 2024143.87143.87140.20140.59140.59134,600
Oct 21, 2024144.45146.32143.07144.87144.87130,200
Oct 18, 2024149.83149.83144.68144.85144.85222,500
Oct 17, 2024149.20149.54148.47148.77148.7781,200
Oct 16, 2024148.50150.10148.07149.21149.21139,000
Oct 15, 2024149.44150.03146.96147.14147.14167,100
Oct 14, 2024147.91149.48147.01149.44149.4478,200
Oct 11, 2024146.29148.33146.29148.03148.0396,700
Oct 10, 2024146.35147.03145.32146.48146.48101,400
Oct 9, 2024146.89149.08145.95147.92147.92117,300
Oct 8, 2024146.57147.22145.53146.89146.89109,500
Oct 7, 2024144.59146.00142.48145.73145.7388,200
Oct 4, 2024146.16147.40144.12145.48145.48133,400
Oct 3, 2024146.95146.95144.28144.72144.7269,300
Oct 2, 2024146.70148.71146.54147.77147.7789,900
Oct 1, 2024152.24152.24147.06147.41147.41127,400
Sep 30, 2024146.54152.26146.04151.83151.83171,500
Sep 27, 2024145.49146.52144.31145.39145.3994,600
Sep 26, 2024147.06147.86143.97144.86144.86117,700
Sep 25, 2024147.49147.49144.56144.91144.9171,900
Sep 24, 2024146.59148.66145.66146.92146.9297,300
Sep 23, 2024146.85147.66145.26145.86145.8675,600
Sep 20, 2024146.38147.15144.86145.52145.52312,500
Sep 19, 2024149.05149.05145.25147.14147.14106,200
Sep 18, 2024145.67147.72142.84145.19145.19309,100
Sep 17, 2024144.95145.32141.88144.29144.29249,200
Sep 16, 2024145.00146.34143.45144.87144.87261,300
Sep 13, 2024143.60146.77143.00145.39145.39146,100
Sep 12, 2024140.70142.26139.84141.94141.94161,300
Sep 11, 2024138.00140.25135.39140.09140.0988,100
Sep 10, 2024138.38139.06135.93138.00138.0097,800
Sep 9, 2024139.92140.76137.24138.81138.81191,400
Sep 6, 2024141.87143.48138.63139.76139.76162,800
Sep 5, 2024142.02142.81140.97141.87141.8796,200
Sep 4, 2024141.19142.16139.07142.00142.00105,600
Sep 3, 2024148.83149.70141.60141.73141.73133,700
Aug 30, 2024149.67151.07147.46149.87149.87142,400
Aug 29, 2024147.37149.67146.56148.83148.83163,300
Aug 28, 2024146.14147.23144.69146.14146.1494,000
Aug 27, 2024146.56149.36145.88146.85146.85107,600
Aug 26, 2024149.73150.93145.26146.64146.64176,300
Aug 23, 2024157.15157.48148.50150.00150.00219,500
Aug 22, 2024147.00158.69147.00154.28154.28620,000
Aug 21, 2024143.72145.07142.90144.62144.62328,500
Aug 20, 2024143.78144.27142.83142.91142.9181,900
Aug 19, 2024144.35144.96143.10143.69143.6979,600
Aug 16, 2024145.58149.45143.66144.02144.02103,200
Aug 15, 2024142.21145.94142.07145.58145.58118,400
Aug 14, 2024140.13140.13138.29139.02139.0268,600
Aug 13, 2024139.18140.99138.50139.46139.46216,200
Aug 12, 2024139.65139.65138.34138.51138.5164,100
Aug 9, 2024139.74141.35138.29139.73139.7349,500
Aug 8, 2024138.11140.29137.48139.63139.63141,700
Aug 7, 2024138.90139.58136.47136.47136.4778,400
Aug 6, 2024135.10138.39134.85137.57137.5784,600
Aug 5, 2024131.04135.19129.18134.78134.78196,600
Aug 2, 2024139.50139.67136.89139.36139.3693,500
Aug 1, 2024148.14148.14142.66144.68144.68185,700
Jul 31, 2024148.63150.82147.10147.98147.9895,600
Jul 30, 2024149.37149.37146.44147.76147.7693,400
Jul 29, 2024151.08151.13148.69148.87148.87101,300
Jul 26, 2024149.67150.50148.63150.33150.3362,100
Jul 25, 2024147.40150.15145.87147.42147.4273,100
Jul 24, 2024149.09150.46147.01147.25147.2578,200
Jul 23, 2024147.81151.65147.02149.90149.90160,000
Jul 22, 2024145.49148.83144.46148.57148.57124,600
Jul 19, 2024147.31147.31144.39145.32145.3279,600
Jul 18, 2024149.19149.50145.02146.80146.80212,100
Jul 17, 2024149.56153.41147.80149.19149.191,285,400
Jul 16, 2024141.70151.00141.57150.57150.57194,900
Jul 15, 2024144.81147.24144.03145.95145.9596,500
Jul 12, 2024144.33146.05143.26143.35143.3581,500
Jul 11, 2024141.19142.83141.19142.36142.3695,800
Jul 10, 2024136.61139.81136.40139.12139.1255,200
Jul 9, 2024137.49137.69135.50135.60135.6084,900
Jul 8, 2024139.06139.65136.94137.94137.9466,500
Jul 5, 2024136.78137.78135.50137.62137.6251,200
Jul 3, 2024137.89138.27136.80137.19137.1925,000
Jul 2, 2024136.63137.82135.82137.16137.1684,600
Jul 1, 2024137.66138.18136.00136.88136.8890,100
Jun 28, 2024140.88141.17137.07137.52137.52178,600
Jun 27, 2024137.40140.19137.37140.17140.17103,400
Jun 26, 2024135.62136.73135.50136.62136.6257,600
Jun 25, 2024137.22137.71135.62136.55136.5553,700
Jun 24, 2024136.23138.30135.90136.89136.8995,800
Jun 21, 2024137.00137.00135.37136.19136.19197,700
Jun 20, 2024136.32137.51135.49136.85136.85129,500
Jun 18, 2024136.45137.12135.54135.90135.9080,500
Jun 17, 2024134.50137.70134.50136.23136.23131,000
Jun 14, 2024135.55135.93134.50134.59134.5983,400
Jun 13, 2024138.87139.15136.09136.84136.8458,800
Jun 12, 2024138.90141.15134.50139.46139.46112,800
Jun 11, 2024136.57136.97135.27136.28136.2861,700
Jun 10, 2024137.13138.97136.35137.54137.54120,300
Jun 7, 2024137.36139.82137.33138.58138.5855,100
Jun 6, 2024141.78142.55138.44138.93138.9347,200
Jun 5, 2024140.36142.70139.25142.70142.7066,800
Jun 4, 2024139.75140.93138.63139.85139.8570,900
Jun 3, 2024143.70144.57140.57141.09141.09149,700
May 31, 2024137.74144.26136.50143.74143.74204,900
May 30, 2024136.08137.87135.18137.81137.8168,400
May 29, 2024137.88139.54134.55134.73134.7377,400
May 28, 2024142.60142.60138.51139.69139.69135,700
May 24, 2024140.46143.43139.31142.84142.84113,300
May 23, 2024140.57141.44138.97139.24139.2480,300

Related Tickers

TTMI TTM Technologies, Inc.
29.04
+0.48%
 
PLXS Plexus Corp.
130.46
+0.15%
 
LYTS LSI Industries Inc.
15.67
-0.82%
 
TEL TE Connectivity plc
158.91
-0.38%
 
FN Fabrinet
228.25
+0.56%
 
ALNT Allient Inc.
30.44
-1.46%
 
LFUS Littelfuse, Inc.
208.18
-0.86%
 
BELFA Bel Fuse Inc.
65.50
+0.03%
 
APH Amphenol Corporation
85.26
-0.50%
 
VICR Vicor Corporation
41.55
+0.19%