OSIS
OSI Systems (OSIS)
NASDAQ
$220.84-$0.55 (-0.25%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $3.6B
    Market Cap
  • 0.83%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +1.23%
    Low Price$209.79
    High Price$221.39
  • 3 Months
    -22.84%
    Low Price$197.73
    High Price$241.11
  • 1 Year
    +0.83%
    Low Price$197.73
    High Price$309.68
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
300.39
304.22
290.28
292.52
-1.46%
226,172
04/21/2026
309.08
311.72
293.56
296.84
-3.99%
246,998
04/20/2026
307.28
310.43
302.28
309.19
-0.16%
264,610
04/17/2026
306.47
311.27
304.27
309.68
+2.86%
190,918
04/16/2026
305.88
307.16
299.85
301.08
-1.58%
175,099
04/15/2026
301.87
309.73
301.00
305.90
+3.05%
248,025
04/14/2026
298.11
300.72
296.70
296.86
-0.20%
131,480
04/13/2026
293.66
300.31
290.87
297.45
+1.38%
190,923
04/10/2026
296.19
297.22
292.48
293.39
-0.37%
131,026
04/09/2026
288.80
295.98
288.80
294.48
+2.08%
182,512
04/08/2026
283.60
293.23
283.60
288.47
+4.69%
236,804
04/07/2026
272.99
275.71
266.84
275.55
+0.44%
201,843
04/06/2026
268.69
275.59
268.69
274.33
+2.32%
206,334
04/02/2026
258.65
272.59
255.12
268.11
+1.72%
260,363
04/01/2026
269.02
271.88
262.15
263.58
-0.73%
369,877
03/31/2026
265.95
270.55
261.50
265.51
+0.30%
389,105
03/30/2026
278.33
278.33
263.96
264.71
-2.80%
394,506
03/27/2026
271.88
278.65
269.95
272.33
-0.86%
288,072
03/26/2026
280.86
284.00
272.77
274.70
-3.47%
227,084
03/25/2026
288.14
288.30
279.68
284.57
-0.25%
166,172
03/24/2026
285.79
289.49
279.74
285.27
-1.34%
308,291
03/23/2026
279.34
295.70
279.34
289.13
+5.35%
591,368
03/20/2026
282.99
285.07
270.20
274.45
-3.54%
692,862
03/19/2026
265.67
289.85
265.67
284.53
+5.40%
392,328
03/18/2026
269.44
275.29
264.70
269.95
+0.32%
271,220
03/17/2026
279.65
280.17
262.59
269.08
-3.33%
323,211
03/16/2026
274.00
282.20
272.89
278.35
+2.74%
231,956
03/13/2026
277.02
278.00
265.85
270.92
-1.66%
172,526
03/12/2026
278.35
279.93
272.08
275.50
-1.42%
366,161
03/11/2026
276.30
279.97
267.29
279.47
+0.16%
188,081