UK markets open in 40 minutes

OSI Systems, Inc. (OSIS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.44+3.90 (+2.88%)
At close: 04:00PM EDT
139.44 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024136.13140.44135.79139.44139.4486,500
19 Apr 2024133.26136.52132.70135.54135.5495,200
18 Apr 2024134.76136.88133.25133.85133.8582,700
17 Apr 2024138.50138.50134.67134.75134.7573,400
16 Apr 2024137.31138.09135.75137.31137.3192,400
15 Apr 2024139.00140.34136.50137.31137.3197,400
12 Apr 2024137.44139.29137.44139.01139.0182,600
11 Apr 2024137.41138.50135.98138.01138.0154,100
10 Apr 2024138.95139.92133.51136.49136.4980,800
09 Apr 2024143.30143.63141.40142.03142.0360,200
08 Apr 2024143.32144.11141.07142.32142.3259,200
05 Apr 2024140.51142.84139.23142.37142.3765,600
04 Apr 2024140.42143.89139.68140.32140.3278,200
03 Apr 2024138.25140.90137.62139.81139.8164,300
02 Apr 2024140.24140.24137.10138.26138.2690,200
01 Apr 2024143.75143.75139.20140.67140.6782,300
28 Mar 2024141.63144.03140.97142.82142.82100,900
27 Mar 2024140.28142.10140.28141.44141.4491,100
26 Mar 2024137.35140.97137.30139.84139.8475,700
25 Mar 2024137.25138.27135.70136.25136.2546,300
22 Mar 2024137.56138.17137.00137.31137.3150,000
21 Mar 2024137.67138.91136.86137.21137.21121,000
20 Mar 2024134.62137.38133.35136.67136.6764,800
19 Mar 2024132.08135.28131.75135.01135.0171,100
18 Mar 2024130.70132.77130.70132.08132.0882,900
15 Mar 2024130.20132.28130.20130.70130.70157,800
14 Mar 2024129.23131.89128.46131.19131.19144,500
13 Mar 2024130.98131.35129.42129.70129.7078,500
12 Mar 2024129.36131.58129.00131.33131.3353,700
11 Mar 2024132.35132.55129.16129.36129.36109,500
08 Mar 2024132.79134.90132.10132.52132.52132,000
07 Mar 2024133.06133.57132.09132.26132.2691,700
06 Mar 2024132.99133.29132.08132.46132.4650,900
05 Mar 2024134.91135.25131.85132.38132.3867,400
04 Mar 2024132.52135.79132.52135.23135.2365,000
01 Mar 2024131.35132.75130.37132.42132.4272,400
29 Feb 2024131.39132.48130.06131.18131.18147,000
28 Feb 2024131.22131.88130.22130.25130.2537,000
27 Feb 2024131.43133.51129.83132.31132.3181,500
26 Feb 2024131.49132.52129.82131.00131.0092,100
23 Feb 2024131.39132.32130.53131.79131.79130,400
22 Feb 2024130.93132.12129.94131.17131.1770,200
21 Feb 2024131.56131.56129.20130.64130.6457,900
20 Feb 2024133.00134.73132.23132.79132.7976,600
16 Feb 2024136.79136.79134.31134.63134.6363,300
15 Feb 2024135.39137.01134.67136.90136.9091,700
14 Feb 2024133.46135.72132.50134.72134.7265,700
13 Feb 2024135.43137.90131.06131.93131.9377,900
12 Feb 2024137.09139.35136.46138.83138.8375,200
09 Feb 2024134.85137.24133.78137.10137.1099,000
08 Feb 2024130.72133.90130.54133.90133.9063,400
07 Feb 2024130.19132.00130.16131.12131.1265,700
06 Feb 2024128.26129.69128.06129.65129.6561,700
05 Feb 2024127.82129.05126.59128.26128.26123,400
02 Feb 2024129.04130.02128.00129.09129.09149,300
01 Feb 2024128.38131.42127.79130.27130.27104,900
31 Jan 2024130.02131.63127.42128.03128.03195,500
30 Jan 2024129.34133.39129.34130.75130.75111,000
29 Jan 2024132.09133.79129.63130.30130.30166,300
26 Jan 2024136.00136.00130.80132.59132.59263,800
25 Jan 2024136.88139.60127.87134.39134.39244,300
24 Jan 2024132.22132.22128.13128.69128.69137,600
23 Jan 2024132.09132.85130.23130.27130.2782,600
22 Jan 2024129.13131.40129.13131.15131.1578,700
19 Jan 2024126.55129.09126.25127.99127.9980,000
18 Jan 2024122.79125.60121.30125.60125.6071,000
17 Jan 2024121.39122.60120.42121.77121.7796,900
16 Jan 2024123.30124.16122.10122.57122.57130,000
12 Jan 2024124.78125.40123.45124.36124.3662,000
11 Jan 2024124.79125.19122.46123.30123.3093,100
10 Jan 2024123.26125.63123.06125.35125.3558,700
09 Jan 2024123.71124.57122.80124.10124.1044,300
08 Jan 2024124.15126.12123.28125.10125.1066,600
05 Jan 2024124.34125.23123.36123.40123.40116,400
04 Jan 2024127.77131.00125.31125.48125.4880,100
03 Jan 2024128.53128.53125.85127.00127.00105,100
02 Jan 2024129.00129.43127.53128.95128.9581,700
29 Dec 2023130.74130.74129.00129.05129.0557,700
28 Dec 2023131.38132.60129.59130.43130.4357,900
27 Dec 2023131.29132.53130.61131.38131.3852,900
26 Dec 2023130.40131.05129.30130.73130.7358,600
22 Dec 2023127.08130.46127.08129.43129.4370,900
21 Dec 2023128.24128.24124.89126.21126.2187,000
20 Dec 2023129.68129.68126.84127.01127.0197,100
19 Dec 2023129.62131.05128.72129.50129.50116,900
18 Dec 2023129.42129.87127.92128.86128.8675,900
15 Dec 2023131.24131.24128.04128.72128.72330,200
14 Dec 2023129.04131.38128.51130.32130.32113,300
13 Dec 2023123.60128.16123.60127.35127.35130,000
12 Dec 2023123.16125.58122.60123.76123.7652,700
11 Dec 2023122.72123.51121.95123.05123.0570,000
08 Dec 2023122.25123.66121.45122.39122.3976,000
07 Dec 2023123.88124.30122.27122.47122.4762,600
06 Dec 2023123.40125.54122.92123.28123.2877,100
05 Dec 2023124.07125.38122.56122.99122.9993,400
04 Dec 2023123.09124.99123.08124.79124.7975,600
01 Dec 2023123.26125.11123.26123.38123.38102,400
30 Nov 2023123.89123.89121.80123.29123.29152,900
29 Nov 2023122.13123.59121.34122.82122.82105,000
28 Nov 2023121.35122.62120.95121.34121.3480,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...