-
5 DAY PERFORMANCE
-1.35% -
1 MONTH PERFORMANCE
+4.05% -
3 MONTH PERFORMANCE
+5.67% -
6 MONTH PERFORMANCE
+2.14% -
YEAR-TO-DATE PERFORMANCE
+12.69% -
1 YEAR PERFORMANCE
+23.20%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $143.72 | $144.62 (0.63%) | $145.07 | $142.90 | 328,547 | $2.53 B |
| 08/20/2024 | $143.78 | $142.91 (-0.61%) | $144.27 | $142.83 | 81,900 | $2.50 B |
| 08/19/2024 | $144.35 | $143.69 (-0.46%) | $144.96 | $143.10 | 79,600 | $2.52 B |
| 08/16/2024 | $145.58 | $144.02 (-1.07%) | $149.45 | $143.66 | 103,227 | $2.45 B |
| 08/15/2024 | $142.21 | $145.58 (2.37%) | $145.94 | $142.07 | 118,400 | $2.48 B |
| 08/14/2024 | $140.13 | $139.02 (-0.79%) | $140.13 | $138.29 | 68,603 | $2.37 B |
| 08/13/2024 | $139.18 | $139.46 (0.2%) | $140.99 | $138.50 | 216,200 | $2.38 B |
| 08/12/2024 | $139.65 | $138.51 (-0.82%) | $139.65 | $138.34 | 64,100 | $2.36 B |
| 08/09/2024 | $139.74 | $139.73 (-0.01%) | $141.35 | $138.29 | 49,500 | $2.38 B |
| 08/08/2024 | $138.11 | $139.63 (1.1%) | $140.29 | $137.48 | 141,700 | $2.38 B |
| 08/07/2024 | $138.90 | $136.47 (-1.75%) | $139.58 | $136.47 | 78,400 | $2.33 B |
| 08/06/2024 | $135.10 | $137.57 (1.83%) | $138.39 | $134.85 | 84,600 | $2.34 B |
| 08/05/2024 | $131.04 | $134.78 (2.85%) | $135.19 | $129.18 | 196,625 | $2.30 B |
| 08/02/2024 | $139.50 | $139.36 (-0.1%) | $139.67 | $136.89 | 93,538 | $2.37 B |
| 08/01/2024 | $148.14 | $144.68 (-2.34%) | $148.14 | $142.66 | 185,749 | $2.47 B |
| 07/31/2024 | $148.63 | $147.98 (-0.44%) | $150.82 | $147.10 | 95,647 | $2.52 B |
| 07/30/2024 | $149.37 | $147.76 (-1.08%) | $149.37 | $146.44 | 93,420 | $2.52 B |
| 07/29/2024 | $151.08 | $148.87 (-1.46%) | $151.13 | $148.69 | 101,300 | $2.54 B |
| 07/26/2024 | $149.67 | $150.33 (0.44%) | $150.50 | $148.63 | 62,146 | $2.56 B |
| 07/25/2024 | $147.40 | $147.42 (0.01%) | $150.15 | $145.87 | 73,138 | $2.51 B |
| 07/24/2024 | $149.09 | $147.25 (-1.23%) | $150.46 | $147.01 | 78,238 | $2.51 B |
| 07/23/2024 | $147.81 | $149.90 (1.41%) | $151.65 | $147.02 | 160,041 | $2.55 B |
| 07/22/2024 | $145.49 | $148.57 (2.12%) | $148.83 | $144.46 | 124,554 | $2.53 B |
| 07/19/2024 | $147.31 | $145.32 (-1.35%) | $147.31 | $144.39 | 79,568 | $2.48 B |
| 07/18/2024 | $149.19 | $146.80 (-1.6%) | $149.50 | $145.02 | 212,103 | $2.50 B |
| 07/17/2024 | $149.56 | $149.19 (-0.25%) | $153.41 | $147.80 | 1.29 M | $2.54 B |
| 07/16/2024 | $141.70 | $150.57 (6.26%) | $151.00 | $141.57 | 194,861 | $2.57 B |
| 07/15/2024 | $144.81 | $145.95 (0.79%) | $147.24 | $144.03 | 96,532 | $2.49 B |
| 07/12/2024 | $144.33 | $143.35 (-0.68%) | $146.05 | $143.26 | 81,523 | $2.44 B |
| 07/11/2024 | $141.19 | $142.36 (0.83%) | $142.83 | $141.19 | 95,768 | $2.43 B |
| 07/10/2024 | $136.61 | $139.12 (1.84%) | $139.81 | $136.40 | 55,246 | $2.37 B |
| 07/09/2024 | $137.49 | $135.60 (-1.37%) | $137.69 | $135.50 | 84,886 | $2.31 B |
| 07/08/2024 | $139.06 | $137.94 (-0.81%) | $139.65 | $136.94 | 66,484 | $2.35 B |