5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+10.99%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+41.04%
1 YEAR PERFORMANCE
+69.32%
OSI Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $235.30 | $236.05 (0.32%) | $239.13 | $232.68 | 141.00 K | $4.01 B |
| 08/12/2025 | $225.73 | $233.18 (3.3%) | $233.65 | $224.60 | 133.12 K | $3.98 B |
| 08/11/2025 | $226.09 | $224.22 (-0.83%) | $227.69 | $223.75 | 283.44 K | $3.83 B |
| 08/08/2025 | $225.79 | $225.94 (0.07%) | $228.95 | $222.33 | 141.20 K | $3.86 B |
| 08/07/2025 | $222.79 | $223.93 (0.51%) | $223.93 | $219.79 | 113.42 K | $3.83 B |
| 08/06/2025 | $220.56 | $221.05 (0.22%) | $222.72 | $218.79 | 99.43 K | $3.78 B |
| 08/05/2025 | $221.15 | $219.64 (-0.68%) | $221.70 | $217.99 | 162.70 K | $3.75 B |
| 08/04/2025 | $221.12 | $221.69 (0.26%) | $224.12 | $217.56 | 156.00 K | $3.79 B |
| 08/01/2025 | $216.64 | $219.57 (1.35%) | $220.46 | $215.03 | 158.80 K | $3.75 B |
| 07/31/2025 | $222.15 | $221.01 (-0.51%) | $224.13 | $220.05 | 118.30 K | $3.78 B |
| 07/30/2025 | $226.09 | $223.54 (-1.13%) | $230.48 | $222.00 | 139.60 K | $3.82 B |
| 07/29/2025 | $226.12 | $225.22 (-0.4%) | $227.87 | $223.74 | 78.03 K | $3.85 B |
| 07/28/2025 | $225.17 | $224.07 (-0.49%) | $226.26 | $220.37 | 126.33 K | $3.83 B |
| 07/25/2025 | $225.30 | $226.08 (0.35%) | $229.70 | $224.91 | 101.42 K | $3.86 B |
| 07/24/2025 | $224.44 | $224.03 (-0.18%) | $226.91 | $223.62 | 110.53 K | $3.83 B |
| 07/23/2025 | $218.90 | $226.66 (3.54%) | $227.53 | $217.50 | 147.10 K | $3.87 B |
| 07/22/2025 | $215.10 | $217.07 (0.92%) | $217.71 | $210.02 | 145.62 K | $3.71 B |
| 07/21/2025 | $212.66 | $215.89 (1.52%) | $221.01 | $211.54 | 143.60 K | $3.69 B |
| 07/18/2025 | $216.25 | $211.38 (-2.25%) | $216.25 | $209.30 | 129.60 K | $3.61 B |
| 07/17/2025 | $212.00 | $213.82 (0.86%) | $216.02 | $205.87 | 148.70 K | $3.65 B |
| 07/16/2025 | $209.98 | $212.11 (1.01%) | $214.16 | $207.05 | 144.83 K | $3.62 B |
| 07/15/2025 | $213.63 | $208.12 (-2.58%) | $214.25 | $206.93 | 159.30 K | $3.56 B |
| 07/14/2025 | $211.29 | $212.30 (0.48%) | $214.81 | $209.54 | 286.70 K | $3.63 B |
| 07/11/2025 | $228.86 | $212.75 (-7.04%) | $228.86 | $212.39 | 289.70 K | $3.64 B |
| 07/10/2025 | $236.92 | $229.98 (-2.93%) | $240.45 | $229.93 | 360.60 K | $3.93 B |
| 07/09/2025 | $234.56 | $235.64 (0.46%) | $236.76 | $226.62 | 222.84 K | $4.03 B |
| 07/08/2025 | $231.41 | $233.83 (1.05%) | $235.00 | $231.41 | 202.83 K | $4.00 B |
| 07/07/2025 | $231.38 | $230.81 (-0.25%) | $233.58 | $229.10 | 168.20 K | $3.94 B |
| 07/03/2025 | $229.75 | $232.51 (1.2%) | $233.94 | $224.50 | 70.20 K | $3.97 B |
| 07/02/2025 | $226.49 | $228.64 (0.95%) | $230.30 | $225.54 | 208.40 K | $3.91 B |
| 07/01/2025 | $223.41 | $226.74 (1.49%) | $230.46 | $223.05 | 206.30 K | $3.87 B |
| 06/30/2025 | $226.32 | $224.86 (-0.65%) | $226.32 | $222.21 | 143.24 K | $3.84 B |
| 06/27/2025 | $225.51 | $224.05 (-0.65%) | $226.30 | $221.11 | 232.74 K | $3.83 B |
| 06/26/2025 | $216.39 | $224.51 (3.75%) | $224.76 | $214.27 | 191.90 K | $3.84 B |
| 06/25/2025 | $215.00 | $214.54 (-0.21%) | $219.59 | $212.81 | 228.60 K | $3.67 B |
| 06/24/2025 | $217.07 | $214.23 (-1.31%) | $218.07 | $212.05 | 243.55 K | $3.66 B |
| 06/23/2025 | $214.95 | $215.69 (0.34%) | $216.50 | $210.24 | 279.82 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 |
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.
