OSIS
OSI Systems (OSIS)
NASDAQ
$196.71-$0.29 (-0.15%)
Price as of Nov 11, 2026 7:30 PM EST
  • $3.1B
    Market Cap
  • -31.35%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +1.07%
    Low Price$191.61
    High Price$208.17
  • 3 Months
    -15.31%
    Low Price$191.61
    High Price$229.87
  • 1 Year
    -31.35%
    Low Price$191.61
    High Price$309.68
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
199.03
199.46
195.68
197.00
-2.17%
160,205
11/09/2026
199.34
203.43
196.02
201.36
+2.55%
199,452
11/06/2026
191.94
197.70
190.20
196.36
+2.48%
142,211
11/05/2026
202.80
203.34
190.77
191.61
-5.57%
176,531
11/04/2026
203.52
204.70
199.15
202.92
+0.98%
189,164
11/03/2026
200.25
204.49
197.00
200.95
+1.03%
223,066
11/02/2026
202.44
205.28
198.75
198.90
-0.27%
272,525
10/30/2026
205.53
210.00
196.64
199.44
-4.19%
405,284
10/29/2026
198.35
208.89
197.66
208.17
+3.74%
367,790
10/29/2026
$1.66 Earnings
10/28/2026
201.09
201.88
199.00
200.67
-0.11%
205,027
10/27/2026
199.46
202.52
197.76
200.90
+1.42%
244,530
10/26/2026
197.90
199.98
197.01
198.09
+0.31%
300,893
10/23/2026
201.00
202.55
197.32
197.48
-1.50%
174,887
10/22/2026
196.12
200.61
195.20
200.49
+1.81%
130,538
10/21/2026
196.24
198.79
195.62
196.93
+1.06%
186,773
10/20/2026
194.04
196.42
192.24
194.86
+0.46%
161,007
10/19/2026
195.00
196.00
192.01
193.97
-0.52%
168,133
10/16/2026
196.21
196.21
192.96
194.98
-0.63%
202,915
10/15/2026
192.99
197.42
190.94
196.21
+1.83%
135,613
10/14/2026
192.11
194.13
190.21
192.68
-1.04%
181,518
10/13/2026
195.54
197.70
194.05
194.70
-0.32%
176,775
10/12/2026
195.49
196.96
193.36
195.32
+0.21%
171,834
10/09/2026
193.72
195.52
190.07
194.91
+0.80%
134,839
10/08/2026
192.75
196.52
191.09
193.36
-0.36%
158,833
10/07/2026
195.53
197.41
191.09
194.05
-2.27%
224,252
10/06/2026
199.55
199.55
196.43
198.56
+0.35%
122,671
10/05/2026
197.73
199.53
194.24
197.87
+0.55%
198,895
10/02/2026
199.40
199.40
195.90
196.78
+0.08%
148,606
10/01/2026
195.00
199.39
190.24
196.62
+1.16%
174,921
09/30/2026
193.40
196.02
190.77
194.37
+1.08%
208,339
09/29/2026
192.86
193.02
190.44
192.30
-0.38%
174,347
09/28/2026
197.62
197.62
192.29
193.04
-2.13%
123,108
09/25/2026
202.48
202.93
195.37
197.24
-2.02%
197,252
09/24/2026
202.00
205.15
200.15
201.30
-0.84%
134,311
09/23/2026
200.83
203.78
198.93
203.00
+1.08%
213,293
09/22/2026
203.18
203.45
199.23
200.84
+0.22%
183,921
09/21/2026
199.20
202.06
196.43
200.40
+1.36%
162,898
09/18/2026
200.46
202.67
197.06
197.71
-1.32%
395,546
09/17/2026
206.06
206.06
198.14
200.35
-0.69%
205,371
09/16/2026
205.63
206.38
200.20
201.75
-0.41%
270,658
09/15/2026
198.26
202.80
195.32
202.59
+1.32%
282,643
09/14/2026
202.06
203.84
199.37
199.95
-2.12%
225,177
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