OSIS
OSI Systems (OSIS)
NASDAQ
$204.38+$0.09 (+0.04%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • -12.99%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -12.40%
    Low Price$197.49
    High Price$229.87
  • 3 Months
    -11.57%
    Low Price$197.49
    High Price$237.10
  • 1 Year
    -12.99%
    Low Price$197.49
    High Price$309.68
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
203.11
205.44
200.83
204.29
+1.51%
236,137
09/10/2026
196.05
202.21
195.69
201.25
+1.90%
267,801
09/09/2026
202.75
205.77
195.76
197.49
-3.31%
381,452
09/08/2026
203.64
207.26
201.00
204.25
+0.05%
332,971
09/04/2026
206.23
207.49
201.43
204.15
-1.20%
204,888
09/03/2026
207.93
207.93
201.10
206.62
-0.06%
284,332
09/02/2026
208.52
210.80
206.11
206.75
-0.85%
199,217
09/01/2026
207.93
210.47
204.83
208.52
+0.29%
192,270
08/31/2026
207.16
210.62
205.22
207.91
+0.61%
257,040
08/28/2026
210.27
212.21
205.70
206.64
-2.02%
215,092
08/27/2026
211.31
213.00
207.79
210.89
-0.07%
313,373
08/26/2026
203.92
211.43
203.67
211.04
+3.42%
347,866
08/25/2026
207.11
208.99
202.85
204.07
+0.010%
485,428
08/24/2026
206.44
209.99
202.00
204.05
-1.30%
857,597
08/21/2026
196.00
207.82
186.50
206.73
-5.21%
1,295,698
08/20/2026
219.32
221.40
214.17
218.09
-1.28%
381,288
08/20/2026
$3.78 Earnings
08/19/2026
221.00
223.73
217.97
220.92
+1.00%
163,583
08/18/2026
226.47
226.65
218.52
218.73
-4.85%
162,636
08/17/2026
232.21
234.73
226.59
229.87
+0.70%
125,537
08/14/2026
228.56
232.91
226.98
228.27
-0.13%
132,286
08/13/2026
234.35
236.83
226.95
228.56
-1.30%
149,343
08/12/2026
236.80
236.80
228.55
231.57
-0.70%
196,594
08/11/2026
235.09
236.92
231.50
233.20
+0.25%
170,480
08/10/2026
236.06
239.07
231.62
232.61
-1.53%
210,672
08/07/2026
238.77
239.00
234.26
236.23
-0.37%
93,886
08/06/2026
236.26
240.90
233.70
237.10
+0.85%
96,613
08/05/2026
236.24
237.25
233.52
235.09
-0.64%
133,440
08/04/2026
228.82
237.46
225.30
236.60
+4.89%
159,012
08/03/2026
222.37
227.13
221.04
225.57
+1.89%
206,001
07/31/2026
222.07
223.90
218.62
221.39
+0.67%
198,839
07/30/2026
215.96
220.38
212.08
219.92
+2.76%
107,438
07/29/2026
219.27
224.03
213.55
214.02
-3.00%
142,419
07/28/2026
217.30
222.57
217.30
220.64
+1.54%
128,413
07/27/2026
217.95
220.34
213.08
217.30
+0.28%
134,680
07/24/2026
214.55
218.23
210.40
216.70
+1.08%
181,249
07/23/2026
208.00
214.68
205.87
214.39
+2.19%
187,649
07/22/2026
210.14
212.23
208.29
209.79
-0.22%
141,863
07/21/2026
211.92
213.00
208.02
210.25
-0.11%
238,181
07/20/2026
212.66
215.93
209.90
210.48
-1.03%
230,217
07/17/2026
213.35
218.01
210.00
212.66
-1.65%
217,206
07/16/2026
217.30
223.33
213.06
216.22
-0.95%
131,035
07/15/2026
211.69
218.76
211.01
218.29
+3.42%
134,822
07/14/2026
214.94
220.20
211.05
211.07
-1.00%
160,013
07/13/2026
214.95
216.25
211.30
213.20
-1.53%
279,862
07/10/2026
218.54
223.69
215.99
216.51
-0.06%
211,610
07/09/2026
217.35
217.98
213.10
216.65
-0.35%
159,362
07/08/2026
218.22
220.04
213.27
217.42
-0.59%
180,388
07/07/2026
219.89
221.00
213.85
218.72
-0.96%
194,819
07/06/2026
222.13
224.90
216.20
220.83
-0.42%
227,257
07/02/2026
217.00
221.93
213.87
221.76
+3.19%
172,885
07/01/2026
218.39
223.07
214.41
214.90
-1.74%
234,203
06/30/2026
214.74
221.00
214.04
218.70
+2.56%
284,200
06/29/2026
217.59
219.34
210.79
213.24
-2.31%
241,559
06/26/2026
216.28
219.70
212.88
218.29
-0.29%
645,590
06/25/2026
217.09
220.18
213.03
218.93
+2.44%
244,176
06/24/2026
213.95
219.11
212.30
213.72
-0.90%
340,676
06/23/2026
217.31
220.59
213.32
215.66
-1.64%
152,629
06/22/2026
221.30
228.00
219.06
219.26
-1.58%
165,097
06/18/2026
222.51
227.29
216.28
222.78
+2.42%
286,087
06/17/2026
222.69
231.39
216.60
217.51
-1.45%
219,026
06/16/2026
222.05
224.67
219.09
220.70
-0.44%
178,753
06/15/2026
229.48
232.04
220.12
221.68
-1.71%
204,864
06/12/2026
231.02
233.44
224.19
225.53
-2.38%
304,288
06/11/2026
220.27
232.54
220.20
231.02
+5.99%
317,862
06/10/2026
214.96
223.35
212.36
217.96
+1.19%
428,894
06/09/2026
213.73
218.86
207.89
215.39
+2.33%
267,711
06/08/2026
199.75
211.46
198.00
210.49
+6.45%
346,798
06/05/2026
211.10
213.55
197.27
197.73
-7.00%
229,964
06/04/2026
216.00
216.00
210.13
212.61
-0.41%
250,897
06/03/2026
213.14
215.25
211.44
213.48
+0.69%
164,851
06/02/2026
214.61
216.16
211.00
212.01
-0.64%
229,838
06/01/2026
214.61
217.39
212.03
213.37
-1.56%
278,234
05/29/2026
221.95
222.51
216.52
216.75
-1.99%
326,840
05/28/2026
217.30
222.63
215.03
221.16
+1.69%
204,394
05/27/2026
221.16
222.65
216.03
217.48
-1.58%
187,000
05/26/2026
222.62
223.10
216.33
220.97
-0.51%
250,739
05/22/2026
208.98
224.82
208.98
222.10
+6.85%
461,557
05/21/2026
214.37
214.37
203.45
207.86
-1.66%
350,998
05/20/2026
210.50
212.47
208.06
211.37
+1.13%
413,049
05/19/2026
206.28
211.95
206.08
209.01
+0.60%
322,097
05/18/2026
205.41
209.13
204.33
207.77
+1.15%
270,126
05/15/2026
211.18
214.05
204.94
205.40
-4.85%
364,696
05/14/2026
222.23
224.09
215.06
215.86
-1.20%
402,821
05/13/2026
229.24
229.24
213.88
218.49
-3.92%
386,336
05/12/2026
230.64
232.76
221.44
227.41
-1.94%
580,000
05/11/2026
230.00
237.32
226.50
231.92
+0.47%
415,452
05/08/2026
241.11
242.47
230.31
230.83
-4.26%
321,943
05/07/2026
239.90
244.77
233.05
241.11
+0.35%
567,976
05/06/2026
235.01
240.60
225.00
240.27
+2.36%
477,050
05/05/2026
276.89
276.89
232.50
234.74
-17.01%
1,227,049
05/04/2026
280.42
286.49
274.32
282.87
+0.13%
237,358
05/04/2026
$2.60 Earnings
05/01/2026
287.80
289.40
279.43
282.50
-1.54%
232,057
04/30/2026
284.71
287.62
279.61
286.92
+1.80%
300,528
04/29/2026
287.71
293.52
279.98
281.84
-1.90%
194,314
04/28/2026
290.94
292.21
281.89
287.30
-1.39%
242,172
04/27/2026
292.61
295.50
284.15
291.34
-0.43%
221,781
04/24/2026
285.87
295.36
284.69
292.61
+2.19%
259,553
04/23/2026
295.62
308.56
285.97
286.35
-2.11%
389,999