Skip to main content
OSIS logo

OSI Systems, Inc.

OSISNASDAQTechnologyElectronic Components

$197.48Today:- (-)1Y −19.00%

As of Oct 23, 2026 close

Market cap
$3.41B
P/E (TTM)
22.06
Forward P/E
21.78
Dividend yield
-
52-week range
$186.50$311.72
Volume (live)
-
Avg. volume (3M)
187.10K

OSI Systems (OSIS) Historical Stock Prices

Analyze OSI Systems (OSIS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OSI Systems (OSIS) Interactive Price Chart

Interactive historical price chart showing OSI Systems stock price movements and trends across multiple time periods.

Loading chart...

OSIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OSIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026201.00202.55197.32197.48197.48174.85K
Oct 22, 2026196.12200.61195.20200.49200.49130.48K
Oct 21, 2026196.24198.79195.62196.93196.93175.03K
Oct 20, 2026194.04196.41192.24194.86194.86161.01K
Oct 19, 2026195.00196.00192.01193.97193.97161.94K
Oct 16, 2026196.21196.21192.96194.98194.98202.91K
Oct 15, 2026192.99197.42190.94196.21196.21135.61K
Oct 14, 2026192.11194.13190.21192.68192.68181.52K
Oct 13, 2026195.54197.69194.05194.70194.70176.78K
Oct 12, 2026195.49196.96193.35195.32195.32171.83K
Oct 9, 2026193.72195.52190.07194.91194.91134.84K
Oct 8, 2026192.75196.52191.09193.36193.36158.83K
Oct 7, 2026195.53197.41191.09194.05194.05224.25K
Oct 6, 2026199.55199.55196.43198.56198.56122.67K
Oct 5, 2026197.73199.53194.24197.87197.87198.90K
Oct 2, 2026199.40199.40195.90196.78196.78149.35K
Oct 1, 2026195.00199.39190.24196.62196.62174.92K
Sep 30, 2026193.40196.02190.77194.37194.37208.34K
Sep 29, 2026192.86193.02190.44192.30192.30174.35K
Sep 28, 2026197.62197.62192.29193.04193.04123.48K
Sep 25, 2026202.48202.93195.37197.24197.24197.25K
Sep 24, 2026202.00205.15200.15201.30201.30134.31K
Sep 23, 2026200.83203.78198.93203.00203.00213.29K
Sep 22, 2026203.18203.45199.23200.84200.84183.92K
Sep 21, 2026199.20202.06196.43200.40200.40162.90K
Sep 18, 2026200.46202.67197.06197.71197.71395.55K
Sep 17, 2026206.06206.06198.14200.35200.35205.37K
Sep 16, 2026205.63206.38200.20201.75201.75270.66K
Sep 15, 2026198.26202.80195.32202.59202.59282.64K
Sep 14, 2026202.06203.84199.37199.95199.95225.18K
Sep 11, 2026203.11205.44200.83204.29204.29236.14K
Sep 10, 2026196.05202.21195.69201.25201.25267.80K
Sep 9, 2026202.75205.77195.76197.49197.49381.45K
Sep 8, 2026203.64207.25201.00204.25204.25332.97K
Sep 4, 2026206.23207.49201.43204.15204.15204.89K
Sep 3, 2026207.93207.93201.10206.62206.62284.33K
Sep 2, 2026208.52210.80206.10206.75206.75199.22K
Sep 1, 2026207.93210.47204.82208.52208.52192.27K
Aug 31, 2026207.16210.62205.22207.91207.91248.24K
Aug 28, 2026210.27212.21205.70206.64206.64215.09K
Aug 27, 2026211.31213.00207.78210.89210.89313.37K
Aug 26, 2026203.92211.43203.67211.04211.04347.87K
Aug 25, 2026207.11208.99202.85204.07204.07485.43K
Aug 24, 2026206.44209.99202.00204.05204.05857.60K
Aug 21, 2026196.00207.82186.50206.73206.731.29M
Aug 20, 2026219.32221.40214.17218.09218.09381.29K
Aug 19, 2026221.00223.73217.97220.92220.92163.58K
Aug 18, 2026226.47226.65218.52218.73218.73162.64K
Aug 17, 2026232.21234.73226.59229.87229.87125.54K
Aug 14, 2026228.56232.91226.98228.27228.27132.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.