-
5 DAY PERFORMANCE
+9.44% -
1 MONTH PERFORMANCE
+17.31% -
3 MONTH PERFORMANCE
+6.90% -
6 MONTH PERFORMANCE
+17.77% -
YEAR-TO-DATE PERFORMANCE
+27.80% -
1 YEAR PERFORMANCE
+38.07%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $166.23 | $164.91 (-0.79%) | $168.68 | $163.54 | 174,500 | $2.81 B |
| 11/21/2024 | $159.20 | $165.33 (3.85%) | $165.75 | $158.67 | 332,500 | $2.77 B |
| 11/20/2024 | $154.40 | $159.19 (3.1%) | $159.25 | $152.26 | 128,836 | $2.67 B |
| 11/19/2024 | $150.30 | $153.79 (2.32%) | $154.21 | $150.24 | 208,442 | $2.57 B |
| 11/18/2024 | $150.59 | $152.22 (1.08%) | $153.17 | $150.00 | 371,027 | $2.55 B |
| 11/15/2024 | $152.65 | $150.70 (-1.28%) | $152.67 | $149.68 | 151,717 | $2.52 B |
| 11/14/2024 | $152.18 | $151.97 (-0.14%) | $153.09 | $150.36 | 140,211 | $2.54 B |
| 11/13/2024 | $154.40 | $152.85 (-1%) | $156.06 | $151.97 | 213,906 | $2.56 B |
| 11/12/2024 | $153.38 | $153.15 (-0.15%) | $156.03 | $152.31 | 319,600 | $2.56 B |
| 11/11/2024 | $152.09 | $153.76 (1.1%) | $154.12 | $151.28 | 126,800 | $2.57 B |
| 11/08/2024 | $149.67 | $151.21 (1.03%) | $151.97 | $148.38 | 148,500 | $2.53 B |
| 11/07/2024 | $148.12 | $149.03 (0.61%) | $149.22 | $146.32 | 163,400 | $2.49 B |
| 11/06/2024 | $143.79 | $148.19 (3.06%) | $149.35 | $142.66 | 268,600 | $2.48 B |
| 11/05/2024 | $132.44 | $136.45 (3.03%) | $136.45 | $131.78 | 106,000 | $2.28 B |
| 11/04/2024 | $132.15 | $132.65 (0.38%) | $133.89 | $131.34 | 97,816 | $2.22 B |
| 11/01/2024 | $133.11 | $132.16 (-0.71%) | $135.26 | $131.60 | 148,900 | $2.21 B |
| 10/31/2024 | $136.72 | $132.21 (-3.3%) | $137.09 | $131.79 | 198,500 | $2.21 B |
| 10/30/2024 | $132.83 | $135.97 (2.36%) | $137.15 | $132.83 | 193,600 | $2.27 B |
| 10/29/2024 | $131.37 | $133.56 (1.67%) | $133.58 | $130.05 | 255,900 | $2.23 B |
| 10/28/2024 | $135.09 | $131.41 (-2.72%) | $135.33 | $129.84 | 297,502 | $2.20 B |
| 10/25/2024 | $137.97 | $134.36 (-2.62%) | $141.92 | $134.06 | 388,200 | $2.25 B |
| 10/24/2024 | $152.15 | $137.65 (-9.53%) | $153.07 | $137.24 | 400,900 | $2.30 B |
| 10/23/2024 | $139.74 | $142.15 (1.72%) | $142.45 | $139.60 | 170,840 | $2.38 B |
| 10/22/2024 | $143.87 | $140.59 (-2.28%) | $143.87 | $140.20 | 134,601 | $2.35 B |
| 10/21/2024 | $144.45 | $144.87 (0.29%) | $146.32 | $143.07 | 130,222 | $2.47 B |
| 10/18/2024 | $149.83 | $144.85 (-3.32%) | $149.83 | $144.68 | 222,500 | $2.47 B |
| 10/17/2024 | $149.20 | $148.77 (-0.29%) | $149.54 | $148.47 | 81,229 | $2.54 B |
| 10/16/2024 | $148.50 | $149.21 (0.48%) | $150.10 | $148.07 | 139,041 | $2.54 B |
| 10/15/2024 | $149.44 | $147.14 (-1.54%) | $150.03 | $146.96 | 167,148 | $2.51 B |
| 10/14/2024 | $147.91 | $149.44 (1.03%) | $149.48 | $147.01 | 78,200 | $2.55 B |
| 10/11/2024 | $146.29 | $148.03 (1.19%) | $148.33 | $146.29 | 96,721 | $2.52 B |
| 10/10/2024 | $146.35 | $146.48 (0.09%) | $147.03 | $145.32 | 101,406 | $2.50 B |
| 10/09/2024 | $146.89 | $147.92 (0.7%) | $149.08 | $145.95 | 117,300 | $2.52 B |
| 10/08/2024 | $146.57 | $146.89 (0.22%) | $147.22 | $145.53 | 109,500 | $2.51 B |
| 10/07/2024 | $144.59 | $145.73 (0.79%) | $146.00 | $142.48 | 88,226 | $2.49 B |
| 10/04/2024 | $146.16 | $145.48 (-0.47%) | $147.40 | $144.12 | 133,425 | $2.48 B |
| 10/03/2024 | $146.95 | $144.72 (-1.52%) | $146.95 | $144.28 | 69,300 | $2.47 B |
| 10/02/2024 | $146.70 | $147.77 (0.73%) | $148.71 | $146.54 | 89,900 | $2.52 B |
| 10/01/2024 | $152.24 | $147.41 (-3.17%) | $152.24 | $147.06 | 127,400 | $2.51 B |
| 09/30/2024 | $146.54 | $151.83 (3.61%) | $152.26 | $146.04 | 171,500 | $2.59 B |
| 09/27/2024 | $145.49 | $145.39 (-0.07%) | $146.52 | $144.31 | 94,600 | $2.48 B |
| 09/26/2024 | $147.06 | $144.86 (-1.5%) | $147.86 | $143.97 | 117,700 | $2.47 B |
| 09/25/2024 | $147.49 | $144.91 (-1.75%) | $147.49 | $144.56 | 71,900 | $2.47 B |
| 09/24/2024 | $146.59 | $146.92 (0.23%) | $148.66 | $145.66 | 97,314 | $2.51 B |
| 09/23/2024 | $146.85 | $145.86 (-0.67%) | $147.66 | $145.26 | 75,600 | $2.49 B |
| 09/20/2024 | $146.38 | $145.52 (-0.59%) | $147.15 | $144.86 | 312,500 | $2.48 B |
| 09/19/2024 | $149.05 | $147.14 (-1.28%) | $149.05 | $145.25 | 106,200 | $2.51 B |
| 09/18/2024 | $145.67 | $145.19 (-0.33%) | $147.72 | $142.84 | 309,100 | $2.48 B |
| 09/17/2024 | $144.95 | $144.29 (-0.46%) | $145.32 | $141.88 | 249,200 | $2.46 B |
| 09/16/2024 | $145.00 | $144.87 (-0.09%) | $146.34 | $143.45 | 261,300 | $2.47 B |
| 09/13/2024 | $143.60 | $145.39 (1.25%) | $146.77 | $143.00 | 146,100 | $2.48 B |
| 09/12/2024 | $140.70 | $141.94 (0.88%) | $142.26 | $139.84 | 161,300 | $2.42 B |
| 09/11/2024 | $138.00 | $140.09 (1.51%) | $140.25 | $135.39 | 88,148 | $2.39 B |
| 09/10/2024 | $138.38 | $138.00 (-0.27%) | $139.06 | $135.93 | 97,800 | $2.35 B |
| 09/09/2024 | $139.92 | $138.81 (-0.79%) | $140.76 | $137.24 | 191,400 | $2.37 B |
| 09/06/2024 | $141.87 | $139.76 (-1.49%) | $143.48 | $138.63 | 162,809 | $2.38 B |
| 09/05/2024 | $142.02 | $141.87 (-0.11%) | $142.81 | $140.97 | 96,200 | $2.42 B |
| 09/04/2024 | $141.19 | $142.00 (0.57%) | $142.16 | $139.07 | 105,623 | $2.42 B |
| 09/03/2024 | $148.83 | $141.73 (-4.77%) | $149.70 | $141.60 | 133,735 | $2.42 B |
| 08/30/2024 | $149.67 | $149.87 (0.13%) | $151.07 | $147.46 | 142,400 | $2.56 B |
| 08/29/2024 | $147.37 | $148.83 (0.99%) | $149.67 | $146.56 | 163,328 | $2.54 B |
| 08/28/2024 | $146.14 | $146.14 (0%) | $147.23 | $144.69 | 94,022 | $2.49 B |
| 08/27/2024 | $146.56 | $146.85 (0.2%) | $149.36 | $145.88 | 107,600 | $2.50 B |
| 08/26/2024 | $149.73 | $146.64 (-2.06%) | $150.93 | $145.26 | 176,324 | $2.57 B |
| 08/23/2024 | $157.15 | $150.00 (-4.55%) | $157.48 | $148.50 | 219,533 | $2.63 B |
| 08/22/2024 | $147.00 | $154.28 (4.95%) | $158.69 | $147.00 | 620,047 | $2.70 B |