Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	241.11	242.47	230.31	230.83	321,891	-10.28(-4.26%)
May 07, 2026	239.90	244.77	233.05	241.11	567,958	+0.84(+0.35%)
May 06, 2026	235.01	240.60	225.00	240.27	477,050	+5.53(+2.36%)
May 05, 2026	276.89	276.89	232.50	234.74	1,226,929	-48.13(-17.01%)
May 04, 2026	280.42	286.49	274.32	282.87	237,359	+0.37(+0.13%)
May 01, 2026	287.80	289.40	279.43	282.50	232,058	-4.42(-1.54%)
Apr 30, 2026	284.71	287.62	279.61	286.92	300,527	+5.08(+1.80%)
Apr 29, 2026	287.71	293.52	279.98	281.84	194,315	-5.46(-1.90%)
Apr 28, 2026	290.94	292.21	281.89	287.30	242,173	-4.04(-1.39%)
Apr 27, 2026	292.61	295.50	284.15	291.34	221,782	-1.27(-0.43%)
Apr 24, 2026	285.87	295.36	284.69	292.61	259,553	+6.26(+2.19%)
Apr 23, 2026	295.62	308.56	285.97	286.35	389,999	-6.17(-2.11%)
Apr 22, 2026	300.39	304.21	290.28	292.52	226,172	-4.32(-1.46%)
Apr 21, 2026	309.08	311.72	293.56	296.84	247,013	-12.35(-3.99%)
Apr 20, 2026	307.28	310.43	302.28	309.19	269,707	-0.49(-0.16%)
Apr 17, 2026	306.47	311.27	304.27	309.68	190,919	+8.60(+2.86%)
Apr 16, 2026	305.88	307.15	299.85	301.08	175,060	-4.82(-1.58%)
Apr 15, 2026	301.87	309.73	301.00	305.90	248,022	+9.04(+3.05%)
Apr 14, 2026	298.11	300.72	296.70	296.86	131,499	-0.59(-0.20%)
Apr 13, 2026	293.66	300.31	290.87	297.45	190,924	+4.06(+1.38%)
Apr 10, 2026	296.19	297.22	292.48	293.39	131,026	-1.09(-0.37%)
Apr 09, 2026	288.80	295.98	288.80	294.48	182,515	+6.01(+2.08%)
Apr 08, 2026	283.60	293.23	283.60	288.47	236,804	+12.92(+4.69%)
Apr 07, 2026	272.99	275.71	266.84	275.55	201,843	+1.22(+0.44%)
Apr 06, 2026	268.69	275.59	268.69	274.33	206,330	+6.22(+2.32%)
Apr 02, 2026	258.65	272.59	255.12	268.11	260,364	+4.53(+1.72%)
Apr 01, 2026	269.02	271.88	262.15	263.58	369,877	-1.93(-0.73%)
Mar 31, 2026	265.95	270.55	261.50	265.51	389,105	+0.80(+0.30%)
Mar 30, 2026	278.33	278.33	263.96	264.71	394,507	-7.62(-2.80%)
Mar 27, 2026	271.88	278.65	269.95	272.33	288,073	-2.37(-0.86%)
Mar 26, 2026	280.86	284.00	272.77	274.70	227,085	-9.87(-3.47%)
Mar 25, 2026	288.14	288.30	279.68	284.57	166,172	-0.70(-0.25%)
Mar 24, 2026	285.79	289.49	279.74	285.27	308,257	-3.86(-1.34%)
Mar 23, 2026	279.34	295.70	279.34	289.13	591,369	+14.68(+5.35%)
Mar 20, 2026	282.99	285.07	270.20	274.45	692,862	-10.08(-3.54%)
Mar 19, 2026	265.67	289.85	265.67	284.53	392,328	+14.58(+5.40%)
Mar 18, 2026	269.44	275.29	264.69	269.95	271,220	+0.87(+0.32%)
Mar 17, 2026	279.65	280.17	262.59	269.08	323,212	-9.27(-3.33%)
Mar 16, 2026	274.00	282.20	272.88	278.35	231,957	+7.43(+2.74%)
Mar 13, 2026	277.02	278.00	265.85	270.92	172,527	-4.58(-1.66%)
Mar 12, 2026	278.35	279.93	272.07	275.50	366,162	-3.97(-1.42%)
Mar 11, 2026	276.30	279.97	267.29	279.47	188,081	+0.46(+0.16%)
Mar 10, 2026	283.90	287.00	276.26	279.01	284,389	-3.15(-1.12%)
Mar 09, 2026	260.62	282.81	256.55	282.16	444,381	+14.88(+5.57%)
Mar 06, 2026	267.60	272.69	264.00	267.28	186,332	-6.75(-2.46%)
Mar 05, 2026	283.80	287.77	269.71	274.03	313,884	-14.55(-5.04%)
Mar 04, 2026	287.33	292.25	281.40	288.58	275,440	+1.68(+0.59%)
Mar 03, 2026	279.78	291.48	276.00	286.90	210,855	+0.23(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

OSI Systems, Inc. - Common Stock (NQ:OSIS)

Historical Prices