5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
+6.08%
6 MONTH PERFORMANCE
+22.46%
YEAR-TO-DATE PERFORMANCE
+28.82%
1 YEAR PERFORMANCE
+57.56%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $214.95 | $215.69 (0.34%) | $216.45 | $210.24 | 258.96 K | $3.69 B |
| 06/20/2025 | $218.81 | $214.95 (-1.76%) | $218.81 | $212.32 | 480.14 K | $3.67 B |
| 06/18/2025 | $224.12 | $218.36 (-2.57%) | $229.17 | $217.34 | 354.40 K | $3.73 B |
| 06/17/2025 | $233.10 | $224.77 (-3.57%) | $233.61 | $223.96 | 206.91 K | $3.84 B |
| 06/16/2025 | $230.00 | $234.83 (2.1%) | $234.90 | $228.32 | 200.13 K | $4.01 B |
| 06/13/2025 | $233.51 | $229.54 (-1.7%) | $235.66 | $228.49 | 247.50 K | $3.92 B |
| 06/12/2025 | $236.24 | $236.58 (0.14%) | $240.11 | $234.75 | 149.72 K | $4.04 B |
| 06/11/2025 | $231.60 | $239.05 (3.22%) | $241.64 | $230.32 | 415.60 K | $4.09 B |
| 06/10/2025 | $227.86 | $231.60 (1.64%) | $231.89 | $227.67 | 148.70 K | $3.96 B |
| 06/09/2025 | $228.74 | $227.78 (-0.42%) | $229.14 | $226.01 | 99.70 K | $3.89 B |
| 06/06/2025 | $226.77 | $226.47 (-0.13%) | $227.53 | $223.25 | 104.63 K | $3.87 B |
| 06/05/2025 | $223.06 | $222.89 (-0.08%) | $224.81 | $221.15 | 184.95 K | $3.81 B |
| 06/04/2025 | $222.74 | $223.63 (0.4%) | $225.64 | $221.49 | 202.12 K | $3.82 B |
| 06/03/2025 | $218.68 | $221.17 (1.14%) | $221.99 | $215.50 | 158.64 K | $3.78 B |
| 06/02/2025 | $219.11 | $217.48 (-0.74%) | $219.79 | $215.10 | 254.45 K | $3.72 B |
| 05/30/2025 | $218.78 | $219.11 (0.15%) | $219.89 | $215.26 | 215.94 K | $3.74 B |
| 05/29/2025 | $217.30 | $220.19 (1.33%) | $220.91 | $215.87 | 243.80 K | $3.76 B |
| 05/28/2025 | $227.73 | $216.00 (-5.15%) | $227.99 | $209.75 | 309.05 K | $3.69 B |
| 05/27/2025 | $231.10 | $227.73 (-1.46%) | $234.59 | $226.99 | 131.31 K | $3.89 B |
| 05/23/2025 | $224.12 | $227.44 (1.48%) | $228.74 | $218.34 | 115.80 K | $3.89 B |
| 05/22/2025 | $226.34 | $228.68 (1.03%) | $231.55 | $225.63 | 139.50 K | $3.91 B |
| 05/21/2025 | $228.90 | $226.95 (-0.85%) | $229.88 | $224.33 | 144.82 K | $3.88 B |
| 05/20/2025 | $229.33 | $230.13 (0.35%) | $231.00 | $228.81 | 80.56 K | $3.93 B |
| 05/19/2025 | $228.13 | $229.65 (0.67%) | $230.18 | $227.79 | 89.73 K | $3.92 B |
| 05/16/2025 | $226.75 | $232.00 (2.32%) | $232.17 | $226.58 | 185.50 K | $3.96 B |
| 05/15/2025 | $226.06 | $227.98 (0.85%) | $228.20 | $223.17 | 160.24 K | $3.90 B |
| 05/14/2025 | $230.41 | $226.22 (-1.82%) | $233.58 | $226.21 | 204.00 K | $3.87 B |
| 05/13/2025 | $227.24 | $230.25 (1.32%) | $232.00 | $227.24 | 223.20 K | $3.93 B |
| 05/12/2025 | $230.16 | $226.99 (-1.38%) | $233.80 | $226.00 | 177.90 K | $3.88 B |
| 05/09/2025 | $222.39 | $223.53 (0.51%) | $224.17 | $219.03 | 134.10 K | $3.82 B |
| 05/08/2025 | $224.89 | $222.17 (-1.21%) | $226.01 | $220.89 | 221.64 K | $3.80 B |
| 05/07/2025 | $222.90 | $221.39 (-0.68%) | $224.16 | $218.18 | 204.00 K | $3.78 B |
| 05/06/2025 | $216.77 | $220.61 (1.77%) | $222.45 | $215.34 | 365.80 K | $3.77 B |
| 05/05/2025 | $223.63 | $220.56 (-1.37%) | $225.09 | $220.08 | 208.34 K | $3.77 B |
| 05/02/2025 | $226.50 | $224.86 (-0.72%) | $227.34 | $219.79 | 443.05 K | $3.84 B |
| 05/01/2025 | $225.21 | $224.33 (-0.39%) | $226.49 | $210.30 | 683.31 K | $3.83 B |
| 04/30/2025 | $199.09 | $204.74 (2.84%) | $205.77 | $197.95 | 182.30 K | $3.50 B |
| 04/29/2025 | $201.11 | $203.12 (1%) | $204.26 | $199.41 | 98.72 K | $3.47 B |
| 04/28/2025 | $201.73 | $201.50 (-0.11%) | $204.56 | $198.49 | 154.90 K | $3.44 B |
| 04/25/2025 | $202.29 | $201.68 (-0.3%) | $203.04 | $198.01 | 102.44 K | $3.37 B |
| 04/24/2025 | $192.87 | $202.31 (4.89%) | $202.71 | $192.87 | 125.90 K | $3.38 B |
| 04/23/2025 | $197.43 | $193.58 (-1.95%) | $201.69 | $192.79 | 174.60 K | $3.24 B |
| 04/22/2025 | $191.68 | $189.42 (-1.18%) | $192.75 | $188.48 | 109.03 K | $3.17 B |
| 04/21/2025 | $192.29 | $188.04 (-2.21%) | $193.82 | $186.16 | 119.44 K | $3.14 B |
| 04/17/2025 | $189.56 | $194.19 (2.44%) | $195.46 | $189.24 | 250.00 K | $3.25 B |
| 04/16/2025 | $192.70 | $189.35 (-1.74%) | $193.52 | $185.44 | 174.52 K | $3.17 B |
| 04/15/2025 | $191.94 | $193.10 (0.6%) | $196.13 | $190.90 | 160.10 K | $3.23 B |
| 04/14/2025 | $188.58 | $192.70 (2.18%) | $193.65 | $185.23 | 162.30 K | $3.22 B |
| 04/11/2025 | $184.18 | $189.51 (2.89%) | $191.31 | $181.57 | 180.54 K | $3.17 B |
| 04/10/2025 | $187.28 | $184.44 (-1.52%) | $189.27 | $181.07 | 277.19 K | $3.08 B |
| 04/09/2025 | $172.38 | $191.16 (10.89%) | $194.69 | $171.04 | 453.08 K | $3.20 B |
| 04/08/2025 | $184.04 | $174.22 (-5.34%) | $187.92 | $170.45 | 250.99 K | $2.91 B |
| 04/07/2025 | $169.17 | $178.77 (5.67%) | $182.65 | $164.18 | 338.95 K | $2.99 B |
| 04/04/2025 | $170.66 | $174.46 (2.23%) | $176.20 | $164.08 | 358.57 K | $2.92 B |
| 04/03/2025 | $187.59 | $180.31 (-3.88%) | $190.88 | $179.57 | 245.70 K | $3.02 B |
| 04/02/2025 | $192.50 | $198.27 (3%) | $199.16 | $191.23 | 156.13 K | $3.32 B |
| 04/01/2025 | $193.25 | $194.70 (0.75%) | $197.32 | $191.60 | 141.82 K | $3.26 B |
| 03/31/2025 | $189.67 | $194.34 (2.46%) | $195.75 | $187.55 | 221.24 K | $3.25 B |
| 03/28/2025 | $197.42 | $193.32 (-2.08%) | $198.63 | $191.45 | 172.14 K | $3.23 B |
| 03/27/2025 | $200.10 | $199.11 (-0.49%) | $201.18 | $196.99 | 122.40 K | $3.33 B |
| 03/26/2025 | $205.20 | $200.30 (-2.39%) | $205.84 | $198.36 | 166.03 K | $3.35 B |
| 03/25/2025 | $202.55 | $203.92 (0.68%) | $206.06 | $201.26 | 181.12 K | $3.41 B |
| 03/24/2025 | $198.11 | $203.32 (2.63%) | $204.56 | $197.54 | 197.94 K | $3.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
