5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+24.71%
3 MONTH PERFORMANCE
+15.31%
6 MONTH PERFORMANCE
+70.14%
YEAR-TO-DATE PERFORMANCE
+34.30%
1 YEAR PERFORMANCE
+65.87%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $226.50 | $224.86 (-0.72%) | $227.34 | $219.79 | 440,239 | $3.84 B |
| 05/01/2025 | $225.21 | $224.33 (-0.39%) | $226.49 | $210.30 | 683,307 | $3.83 B |
| 04/30/2025 | $199.09 | $204.74 (2.84%) | $205.77 | $197.95 | 182,300 | $3.50 B |
| 04/29/2025 | $201.11 | $203.12 (1%) | $204.26 | $199.41 | 98,720 | $3.47 B |
| 04/28/2025 | $201.73 | $201.50 (-0.11%) | $204.56 | $198.49 | 154,900 | $3.44 B |
| 04/25/2025 | $202.29 | $201.68 (-0.3%) | $203.04 | $198.01 | 102,437 | $3.37 B |
| 04/24/2025 | $192.87 | $202.31 (4.89%) | $202.71 | $192.87 | 125,900 | $3.38 B |
| 04/23/2025 | $197.43 | $193.58 (-1.95%) | $201.69 | $192.79 | 174,600 | $3.24 B |
| 04/22/2025 | $191.68 | $189.42 (-1.18%) | $192.75 | $188.48 | 109,030 | $3.17 B |
| 04/21/2025 | $192.29 | $188.04 (-2.21%) | $193.82 | $186.16 | 119,444 | $3.14 B |
| 04/17/2025 | $189.56 | $194.19 (2.44%) | $195.46 | $189.24 | 250,000 | $3.25 B |
| 04/16/2025 | $192.70 | $189.35 (-1.74%) | $193.52 | $185.44 | 174,516 | $3.17 B |
| 04/15/2025 | $191.94 | $193.10 (0.6%) | $196.13 | $190.90 | 160,100 | $3.23 B |
| 04/14/2025 | $188.58 | $192.70 (2.18%) | $193.65 | $185.23 | 162,300 | $3.22 B |
| 04/11/2025 | $184.18 | $189.51 (2.89%) | $191.31 | $181.57 | 180,539 | $3.17 B |
| 04/10/2025 | $187.28 | $184.44 (-1.52%) | $189.27 | $181.07 | 277,194 | $3.08 B |
| 04/09/2025 | $172.38 | $191.16 (10.89%) | $194.69 | $171.04 | 453,081 | $3.20 B |
| 04/08/2025 | $184.04 | $174.22 (-5.34%) | $187.92 | $170.45 | 250,986 | $2.91 B |
| 04/07/2025 | $169.17 | $178.77 (5.67%) | $182.65 | $164.18 | 338,945 | $2.99 B |
| 04/04/2025 | $170.66 | $174.46 (2.23%) | $176.20 | $164.08 | 358,569 | $2.92 B |
| 04/03/2025 | $187.59 | $180.31 (-3.88%) | $190.88 | $179.57 | 245,700 | $3.02 B |
| 04/02/2025 | $192.50 | $198.27 (3%) | $199.16 | $191.23 | 156,126 | $3.32 B |
| 04/01/2025 | $193.25 | $194.70 (0.75%) | $197.32 | $191.60 | 141,816 | $3.26 B |
| 03/31/2025 | $189.67 | $194.34 (2.46%) | $195.75 | $187.55 | 221,243 | $3.25 B |
| 03/28/2025 | $197.42 | $193.32 (-2.08%) | $198.63 | $191.45 | 172,142 | $3.23 B |
| 03/27/2025 | $200.10 | $199.11 (-0.49%) | $201.18 | $196.99 | 122,400 | $3.33 B |
| 03/26/2025 | $205.20 | $200.30 (-2.39%) | $205.84 | $198.36 | 166,027 | $3.35 B |
| 03/25/2025 | $202.55 | $203.92 (0.68%) | $206.06 | $201.26 | 181,116 | $3.41 B |
| 03/24/2025 | $198.11 | $203.32 (2.63%) | $204.56 | $197.54 | 197,944 | $3.40 B |
| 03/21/2025 | $195.36 | $193.78 (-0.81%) | $195.36 | $190.81 | 337,769 | $3.24 B |
| 03/20/2025 | $202.72 | $197.43 (-2.61%) | $203.01 | $197.09 | 323,420 | $3.30 B |
| 03/19/2025 | $192.86 | $202.83 (5.17%) | $204.82 | $192.61 | 393,600 | $3.39 B |
| 03/18/2025 | $187.94 | $192.67 (2.52%) | $193.12 | $185.45 | 241,025 | $3.22 B |
| 03/17/2025 | $182.96 | $189.17 (3.39%) | $189.53 | $182.96 | 330,400 | $3.16 B |
| 03/14/2025 | $176.39 | $184.24 (4.45%) | $186.31 | $176.39 | 528,626 | $3.08 B |
| 03/13/2025 | $170.69 | $175.31 (2.71%) | $175.65 | $153.40 | 1.29 M | $2.93 B |
| 03/12/2025 | $185.28 | $181.66 (-1.95%) | $189.15 | $180.61 | 326,217 | $3.04 B |
| 03/11/2025 | $181.72 | $180.49 (-0.68%) | $185.07 | $179.01 | 210,500 | $3.02 B |
| 03/10/2025 | $179.88 | $180.52 (0.36%) | $182.70 | $177.00 | 226,800 | $3.02 B |
| 03/07/2025 | $183.18 | $182.70 (-0.26%) | $187.42 | $178.37 | 318,046 | $3.06 B |
| 03/06/2025 | $177.99 | $184.17 (3.47%) | $184.33 | $177.51 | 291,301 | $3.08 B |
| 03/05/2025 | $191.93 | $180.71 (-5.85%) | $193.08 | $178.56 | 636,914 | $3.02 B |
| 03/04/2025 | $197.19 | $191.68 (-2.79%) | $199.29 | $191.40 | 512,418 | $3.21 B |
| 03/03/2025 | $206.53 | $199.88 (-3.22%) | $208.68 | $198.91 | 178,839 | $3.34 B |
| 02/28/2025 | $201.27 | $206.21 (2.45%) | $206.72 | $199.98 | 269,400 | $3.45 B |
| 02/27/2025 | $203.06 | $202.38 (-0.33%) | $206.49 | $201.31 | 137,828 | $3.38 B |
| 02/26/2025 | $201.24 | $202.31 (0.53%) | $205.55 | $201.13 | 125,337 | $3.38 B |
| 02/25/2025 | $202.24 | $199.92 (-1.15%) | $203.37 | $198.30 | 133,313 | $3.34 B |
| 02/24/2025 | $202.41 | $201.13 (-0.63%) | $203.22 | $199.31 | 135,154 | $3.36 B |
| 02/21/2025 | $216.61 | $202.27 (-6.62%) | $216.61 | $199.13 | 267,100 | $3.38 B |
| 02/20/2025 | $218.99 | $214.37 (-2.11%) | $219.09 | $211.37 | 181,246 | $3.59 B |
| 02/19/2025 | $214.74 | $219.60 (2.26%) | $220.00 | $212.34 | 188,632 | $3.67 B |
| 02/18/2025 | $213.39 | $216.62 (1.51%) | $216.91 | $212.18 | 239,000 | $3.62 B |
| 02/14/2025 | $209.15 | $211.67 (1.2%) | $211.99 | $209.15 | 84,100 | $3.54 B |
| 02/13/2025 | $209.60 | $210.76 (0.55%) | $211.76 | $206.89 | 140,919 | $3.52 B |
| 02/12/2025 | $204.46 | $208.91 (2.18%) | $209.09 | $202.71 | 177,923 | $3.49 B |
| 02/11/2025 | $205.55 | $208.15 (1.26%) | $212.00 | $205.20 | 213,200 | $3.48 B |
| 02/10/2025 | $209.40 | $206.42 (-1.42%) | $209.40 | $200.57 | 206,800 | $3.45 B |
| 02/07/2025 | $206.50 | $207.07 (0.28%) | $209.40 | $203.69 | 279,628 | $3.46 B |
| 02/06/2025 | $204.74 | $206.04 (0.63%) | $206.08 | $201.94 | 145,507 | $3.45 B |
| 02/05/2025 | $200.87 | $203.99 (1.55%) | $205.79 | $198.14 | 224,800 | $3.41 B |
| 02/04/2025 | $193.82 | $199.41 (2.88%) | $199.73 | $193.82 | 148,400 | $3.33 B |
| 02/03/2025 | $191.44 | $195.00 (1.86%) | $195.08 | $188.03 | 324,200 | $3.26 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.
