NasdaqGS - Delayed Quote USD

OSI Systems, Inc. (OSIS)

140.82 +1.38 (+0.99%)
At close: April 23 at 4:00 PM EDT
140.82 0.00 (0.00%)
After hours: April 23 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 139.64 142.01 139.15 140.82 140.82 72,000
Apr 22, 2024 136.13 140.44 135.79 139.44 139.44 86,500
Apr 19, 2024 133.26 136.52 132.70 135.54 135.54 95,200
Apr 18, 2024 134.76 136.88 133.25 133.85 133.85 82,700
Apr 17, 2024 138.50 138.50 134.67 134.75 134.75 73,400
Apr 16, 2024 137.31 138.09 135.75 137.31 137.31 92,400
Apr 15, 2024 139.00 140.34 136.50 137.31 137.31 97,400
Apr 12, 2024 137.44 139.29 137.44 139.01 139.01 82,600
Apr 11, 2024 137.41 138.50 135.98 138.01 138.01 54,100
Apr 10, 2024 138.95 139.92 133.51 136.49 136.49 80,800
Apr 9, 2024 143.30 143.63 141.40 142.03 142.03 60,200
Apr 8, 2024 143.32 144.11 141.07 142.32 142.32 59,200
Apr 5, 2024 140.51 142.84 139.23 142.37 142.37 65,600
Apr 4, 2024 140.42 143.89 139.68 140.32 140.32 78,200
Apr 3, 2024 138.25 140.90 137.62 139.81 139.81 64,300
Apr 2, 2024 140.24 140.24 137.10 138.26 138.26 90,200
Apr 1, 2024 143.75 143.75 139.20 140.67 140.67 82,300
Mar 28, 2024 141.63 144.03 140.97 142.82 142.82 100,900
Mar 27, 2024 140.28 142.10 140.28 141.44 141.44 91,100
Mar 26, 2024 137.35 140.97 137.30 139.84 139.84 75,700
Mar 25, 2024 137.25 138.27 135.70 136.25 136.25 46,300
Mar 22, 2024 137.56 138.17 137.00 137.31 137.31 50,000
Mar 21, 2024 137.67 138.91 136.86 137.21 137.21 121,000
Mar 20, 2024 134.62 137.38 133.35 136.67 136.67 64,800
Mar 19, 2024 132.08 135.28 131.75 135.01 135.01 71,100
Mar 18, 2024 130.70 132.77 130.70 132.08 132.08 82,900
Mar 15, 2024 130.20 132.28 130.20 130.70 130.70 157,800
Mar 14, 2024 129.23 131.89 128.46 131.19 131.19 144,500
Mar 13, 2024 130.98 131.35 129.42 129.70 129.70 78,500
Mar 12, 2024 129.36 131.58 129.00 131.33 131.33 53,700
Mar 11, 2024 132.35 132.55 129.16 129.36 129.36 109,500
Mar 8, 2024 132.79 134.90 132.10 132.52 132.52 132,000
Mar 7, 2024 133.06 133.57 132.09 132.26 132.26 91,700
Mar 6, 2024 132.99 133.29 132.08 132.46 132.46 50,900
Mar 5, 2024 134.91 135.25 131.85 132.38 132.38 67,400
Mar 4, 2024 132.52 135.79 132.52 135.23 135.23 65,000
Mar 1, 2024 131.35 132.75 130.37 132.42 132.42 72,400
Feb 29, 2024 131.39 132.48 130.06 131.18 131.18 147,000
Feb 28, 2024 131.22 131.88 130.22 130.25 130.25 37,000
Feb 27, 2024 131.43 133.51 129.83 132.31 132.31 81,500
Feb 26, 2024 131.49 132.52 129.82 131.00 131.00 92,100
Feb 23, 2024 131.39 132.32 130.53 131.79 131.79 130,400
Feb 22, 2024 130.93 132.12 129.94 131.17 131.17 70,200
Feb 21, 2024 131.56 131.56 129.20 130.64 130.64 57,900
Feb 20, 2024 133.00 134.73 132.23 132.79 132.79 76,600
Feb 16, 2024 136.79 136.79 134.31 134.63 134.63 63,300
Feb 15, 2024 135.39 137.01 134.67 136.90 136.90 91,700
Feb 14, 2024 133.46 135.72 132.50 134.72 134.72 65,700
Feb 13, 2024 135.43 137.90 131.06 131.93 131.93 77,900
Feb 12, 2024 137.09 139.35 136.46 138.83 138.83 75,200
Feb 9, 2024 134.85 137.24 133.78 137.10 137.10 99,000
Feb 8, 2024 130.72 133.90 130.54 133.90 133.90 63,400
Feb 7, 2024 130.19 132.00 130.16 131.12 131.12 65,700
Feb 6, 2024 128.26 129.69 128.06 129.65 129.65 61,700
Feb 5, 2024 127.82 129.05 126.59 128.26 128.26 123,400
Feb 2, 2024 129.04 130.02 128.00 129.09 129.09 149,300
Feb 1, 2024 128.38 131.42 127.79 130.27 130.27 104,900
Jan 31, 2024 130.02 131.63 127.42 128.03 128.03 195,500
Jan 30, 2024 129.34 133.39 129.34 130.75 130.75 111,000
Jan 29, 2024 132.09 133.79 129.63 130.30 130.30 166,300
Jan 26, 2024 136.00 136.00 130.80 132.59 132.59 263,800
Jan 25, 2024 136.88 139.60 127.87 134.39 134.39 244,300
Jan 24, 2024 132.22 132.22 128.13 128.69 128.69 137,600
Jan 23, 2024 132.09 132.85 130.23 130.27 130.27 82,600
Jan 22, 2024 129.13 131.40 129.13 131.15 131.15 78,700
Jan 19, 2024 126.55 129.09 126.25 127.99 127.99 80,000
Jan 18, 2024 122.79 125.60 121.30 125.60 125.60 71,000
Jan 17, 2024 121.39 122.60 120.42 121.77 121.77 96,900
Jan 16, 2024 123.30 124.16 122.10 122.57 122.57 130,000
Jan 12, 2024 124.78 125.40 123.45 124.36 124.36 62,000
Jan 11, 2024 124.79 125.19 122.46 123.30 123.30 93,100
Jan 10, 2024 123.26 125.63 123.06 125.35 125.35 58,700
Jan 9, 2024 123.71 124.57 122.80 124.10 124.10 44,300
Jan 8, 2024 124.15 126.12 123.28 125.10 125.10 66,600
Jan 5, 2024 124.34 125.23 123.36 123.40 123.40 116,400
Jan 4, 2024 127.77 131.00 125.31 125.48 125.48 80,100
Jan 3, 2024 128.53 128.53 125.85 127.00 127.00 105,100
Jan 2, 2024 129.00 129.43 127.53 128.95 128.95 81,700
Dec 29, 2023 130.74 130.74 129.00 129.05 129.05 57,700
Dec 28, 2023 131.38 132.60 129.59 130.43 130.43 57,900
Dec 27, 2023 131.29 132.53 130.61 131.38 131.38 52,900
Dec 26, 2023 130.40 131.05 129.30 130.73 130.73 58,600
Dec 22, 2023 127.08 130.46 127.08 129.43 129.43 70,900
Dec 21, 2023 128.24 128.24 124.89 126.21 126.21 87,000
Dec 20, 2023 129.68 129.68 126.84 127.01 127.01 97,100
Dec 19, 2023 129.62 131.05 128.72 129.50 129.50 116,900
Dec 18, 2023 129.42 129.87 127.92 128.86 128.86 75,900
Dec 15, 2023 131.24 131.24 128.04 128.72 128.72 330,200
Dec 14, 2023 129.04 131.38 128.51 130.32 130.32 113,300
Dec 13, 2023 123.60 128.16 123.60 127.35 127.35 130,000
Dec 12, 2023 123.16 125.58 122.60 123.76 123.76 52,700
Dec 11, 2023 122.72 123.51 121.95 123.05 123.05 70,000
Dec 8, 2023 122.25 123.66 121.45 122.39 122.39 76,000
Dec 7, 2023 123.88 124.30 122.27 122.47 122.47 62,600
Dec 6, 2023 123.40 125.54 122.92 123.28 123.28 77,100
Dec 5, 2023 124.07 125.38 122.56 122.99 122.99 93,400
Dec 4, 2023 123.09 124.99 123.08 124.79 124.79 75,600
Dec 1, 2023 123.26 125.11 123.26 123.38 123.38 102,400
Nov 30, 2023 123.89 123.89 121.80 123.29 123.29 152,900
Nov 29, 2023 122.13 123.59 121.34 122.82 122.82 105,000
Nov 28, 2023 121.35 122.62 120.95 121.34 121.34 80,700
Nov 27, 2023 120.64 121.99 119.58 121.75 121.75 67,300
Nov 24, 2023 118.50 120.52 117.07 120.49 120.49 28,000
Nov 22, 2023 119.96 121.12 119.30 119.45 119.45 43,300
Nov 21, 2023 118.51 119.84 118.50 118.85 118.85 66,600
Nov 20, 2023 118.59 120.15 118.25 118.99 118.99 66,600
Nov 17, 2023 116.38 118.91 116.38 118.61 118.61 121,600
Nov 16, 2023 117.81 118.76 115.34 115.41 115.41 62,900
Nov 15, 2023 118.35 120.13 116.78 118.06 118.06 78,000
Nov 14, 2023 115.52 118.82 114.17 118.75 118.75 159,900
Nov 13, 2023 110.38 113.70 110.38 112.86 112.86 54,600
Nov 10, 2023 110.31 112.09 109.63 111.36 111.36 62,000
Nov 9, 2023 108.93 110.69 108.55 110.12 110.12 64,900
Nov 8, 2023 109.63 110.01 108.15 108.43 108.43 56,700
Nov 7, 2023 109.49 109.49 108.51 109.11 109.11 70,600
Nov 6, 2023 108.05 109.46 107.78 109.00 109.00 85,900
Nov 3, 2023 107.82 110.17 107.82 108.46 108.46 81,700
Nov 2, 2023 106.41 107.16 104.51 106.41 106.41 74,400
Nov 1, 2023 104.66 105.48 103.04 104.97 104.97 91,600
Oct 31, 2023 104.97 105.67 103.57 104.27 104.27 120,100
Oct 30, 2023 107.93 108.83 104.34 104.99 104.99 126,600
Oct 27, 2023 113.37 114.24 105.74 106.39 106.39 131,300
Oct 26, 2023 114.34 114.51 109.34 114.01 114.01 148,300
Oct 25, 2023 113.76 114.11 111.69 112.47 112.47 160,700
Oct 24, 2023 115.06 115.35 113.63 113.76 113.76 68,200
Oct 23, 2023 114.93 116.62 114.00 114.53 114.53 96,400
Oct 20, 2023 116.88 117.22 114.26 114.92 114.92 140,200
Oct 19, 2023 119.41 121.26 116.58 116.80 116.80 131,100
Oct 18, 2023 118.64 121.03 118.00 119.74 119.74 97,300
Oct 17, 2023 118.36 121.50 118.36 119.43 119.43 83,700
Oct 16, 2023 118.69 119.38 117.96 118.16 118.16 60,300
Oct 13, 2023 119.15 119.15 116.38 117.35 117.35 110,000
Oct 12, 2023 121.24 121.32 117.08 119.02 119.02 62,600
Oct 11, 2023 121.09 122.32 120.68 121.17 121.17 36,900
Oct 10, 2023 121.75 122.92 120.82 120.85 120.85 54,500
Oct 9, 2023 117.07 122.64 117.07 121.45 121.45 81,700
Oct 6, 2023 116.09 119.11 116.09 118.04 118.04 88,700
Oct 5, 2023 118.67 119.04 116.43 116.65 116.65 85,400
Oct 4, 2023 117.38 118.65 116.01 118.21 118.21 92,500
Oct 3, 2023 120.01 120.01 117.00 117.04 117.04 66,900
Oct 2, 2023 118.18 119.53 117.03 119.15 119.15 90,200
Sep 29, 2023 121.23 121.23 117.25 118.04 118.04 90,000
Sep 28, 2023 117.02 122.55 117.02 121.29 121.29 146,800
Sep 27, 2023 112.96 118.19 112.96 117.16 117.16 172,100
Sep 26, 2023 113.55 114.02 112.51 113.01 113.01 79,500
Sep 25, 2023 113.06 114.35 112.19 113.78 113.78 44,100
Sep 22, 2023 113.77 114.55 113.35 113.52 113.52 55,300
Sep 21, 2023 116.13 116.13 114.16 114.22 114.22 55,500
Sep 20, 2023 117.55 119.55 115.89 115.97 115.97 49,500
Sep 19, 2023 117.22 117.77 115.20 117.58 117.58 71,700
Sep 18, 2023 118.09 119.20 116.91 117.05 117.05 68,400
Sep 15, 2023 121.44 121.44 117.36 118.36 118.36 350,900
Sep 14, 2023 120.79 121.95 120.42 121.02 121.02 82,200
Sep 13, 2023 121.57 122.57 118.47 119.91 119.91 98,500
Sep 12, 2023 122.16 123.06 121.01 121.70 121.70 85,000
Sep 11, 2023 125.80 125.80 121.49 122.25 122.25 79,900
Sep 8, 2023 124.61 125.39 123.78 124.89 124.89 91,600
Sep 7, 2023 127.43 127.43 123.22 124.79 124.79 124,900
Sep 6, 2023 129.20 133.20 127.75 127.91 127.91 88,700
Sep 5, 2023 133.21 133.21 127.72 128.93 128.93 127,400
Sep 1, 2023 136.78 137.44 133.56 133.85 133.85 79,700
Aug 31, 2023 135.50 137.47 135.37 136.35 136.35 155,900
Aug 30, 2023 135.29 137.48 134.68 135.05 135.05 132,800
Aug 29, 2023 133.71 136.13 133.35 135.18 135.18 146,500
Aug 28, 2023 134.20 136.17 133.43 133.97 133.97 111,000
Aug 25, 2023 138.86 139.28 132.76 134.03 134.03 159,500
Aug 24, 2023 133.80 139.90 132.31 136.69 136.69 342,400
Aug 23, 2023 119.30 121.41 119.30 120.17 120.17 99,500
Aug 22, 2023 118.27 119.02 117.86 118.63 118.63 78,200
Aug 21, 2023 117.04 118.54 117.04 117.73 117.73 91,100
Aug 18, 2023 115.10 116.55 115.10 116.55 116.55 98,400
Aug 17, 2023 116.26 116.58 114.97 115.67 115.67 60,200
Aug 16, 2023 118.48 118.90 116.03 116.22 116.22 71,300
Aug 15, 2023 117.29 119.27 115.88 118.66 118.66 75,000
Aug 14, 2023 116.56 117.32 115.90 116.90 116.90 92,900
Aug 11, 2023 116.06 116.72 116.04 116.27 116.27 44,000
Aug 10, 2023 117.11 118.70 115.94 115.99 115.99 70,400
Aug 9, 2023 119.97 121.03 116.97 117.05 117.05 126,700
Aug 8, 2023 120.71 121.05 119.34 120.98 120.98 53,700
Aug 7, 2023 118.66 121.85 118.66 121.73 121.73 59,200
Aug 4, 2023 118.41 119.49 118.05 118.56 118.56 40,000
Aug 3, 2023 119.11 119.21 117.82 118.92 118.92 39,300
Aug 2, 2023 119.52 120.32 118.65 119.11 119.11 39,900
Aug 1, 2023 118.62 120.45 116.61 120.45 120.45 51,300
Jul 31, 2023 117.72 119.50 116.56 119.23 119.23 62,600
Jul 28, 2023 118.28 118.89 117.16 117.63 117.63 43,900
Jul 27, 2023 120.27 120.37 116.20 118.01 118.01 86,800
Jul 26, 2023 119.48 120.54 118.54 119.78 119.78 62,800
Jul 25, 2023 120.00 120.92 119.82 119.99 119.99 45,200
Jul 24, 2023 121.69 121.84 120.14 120.15 120.15 96,000
Jul 21, 2023 122.31 122.89 121.04 121.51 121.51 82,800
Jul 20, 2023 120.70 122.21 120.48 121.50 121.50 74,100
Jul 19, 2023 122.27 122.27 119.39 120.70 120.70 119,200
Jul 18, 2023 121.34 122.69 120.38 122.57 122.57 54,300
Jul 17, 2023 119.98 122.47 119.98 121.26 121.26 63,700
Jul 14, 2023 118.25 119.76 117.71 119.69 119.69 58,000
Jul 13, 2023 117.87 119.50 117.52 118.85 118.85 75,500
Jul 12, 2023 116.52 118.13 116.10 117.69 117.69 83,100
Jul 11, 2023 115.47 115.74 115.20 115.40 115.40 54,600
Jul 10, 2023 113.29 115.34 113.29 115.11 115.11 60,300
Jul 7, 2023 114.09 114.45 113.22 113.37 113.37 83,300
Jul 6, 2023 115.21 115.34 113.22 113.65 113.65 79,100
Jul 5, 2023 117.16 117.16 114.48 115.52 115.52 165,700
Jul 3, 2023 117.35 119.24 117.05 118.04 118.04 76,500
Jun 30, 2023 119.28 120.51 117.74 117.83 117.83 112,800
Jun 29, 2023 117.23 118.99 117.23 118.25 118.25 139,400
Jun 28, 2023 118.72 119.07 116.42 117.60 117.60 82,700
Jun 27, 2023 118.89 121.90 118.31 118.55 118.55 140,100
Jun 26, 2023 117.42 119.88 116.75 118.70 118.70 105,000
Jun 23, 2023 118.37 119.85 116.48 116.94 116.94 743,600
Jun 22, 2023 122.80 122.80 118.58 119.72 119.72 142,400
Jun 21, 2023 122.03 124.30 121.47 122.61 122.61 102,500
Jun 20, 2023 122.28 122.97 120.97 122.38 122.38 103,700
Jun 16, 2023 123.72 123.97 121.37 122.33 122.33 289,400
Jun 15, 2023 123.95 124.51 121.96 122.65 122.65 115,500
Jun 14, 2023 125.50 126.40 123.53 123.92 123.92 157,700
Jun 13, 2023 124.63 126.90 124.40 125.24 125.24 206,300
Jun 12, 2023 126.05 127.07 124.90 125.10 125.10 91,100
Jun 9, 2023 125.19 126.62 122.08 126.25 126.25 113,800
Jun 8, 2023 125.76 126.67 121.55 125.65 125.65 82,400
Jun 7, 2023 123.33 126.03 123.22 125.94 125.94 169,400
Jun 6, 2023 120.58 123.65 120.04 123.29 123.29 127,900
Jun 5, 2023 120.49 121.21 117.25 120.87 120.87 113,200
Jun 2, 2023 121.13 122.62 120.18 121.49 121.49 118,700
Jun 1, 2023 119.11 121.44 118.71 120.34 120.34 119,900
May 31, 2023 119.04 119.72 117.49 119.01 119.01 278,600
May 30, 2023 120.18 121.02 118.73 119.42 119.42 67,400
May 26, 2023 120.33 121.38 120.27 120.28 120.28 84,700
May 25, 2023 117.99 120.45 117.95 120.33 120.33 92,400
May 24, 2023 115.64 117.80 114.66 117.58 117.58 105,700
May 23, 2023 117.20 118.16 115.59 115.89 115.89 130,500
May 22, 2023 117.07 118.60 115.52 117.77 117.77 111,800
May 19, 2023 118.29 118.93 116.39 116.76 116.76 100,700
May 18, 2023 117.43 118.59 116.42 117.31 117.31 105,100
May 17, 2023 117.87 118.17 117.01 117.81 117.81 83,700
May 16, 2023 118.80 119.14 117.37 117.54 117.54 78,900
May 15, 2023 119.29 119.34 118.01 119.00 119.00 87,900
May 12, 2023 119.20 120.19 118.07 119.11 119.11 89,400
May 11, 2023 120.11 120.27 118.61 119.47 119.47 73,100
May 10, 2023 119.06 121.04 118.50 120.78 120.78 96,100
May 9, 2023 117.81 119.93 116.59 118.22 118.22 82,400
May 8, 2023 117.37 118.50 116.75 118.27 118.27 129,000
May 5, 2023 117.60 119.54 117.45 117.88 117.88 110,600
May 4, 2023 118.29 118.38 115.50 116.99 116.99 108,400
May 3, 2023 117.26 120.00 116.50 118.44 118.44 114,200
May 2, 2023 118.01 118.30 115.96 117.48 117.48 123,000
May 1, 2023 112.26 118.96 109.75 118.01 118.01 255,400
Apr 28, 2023 111.12 115.45 109.98 112.96 112.96 251,500
Apr 27, 2023 102.66 108.52 102.02 107.78 107.78 135,100
Apr 26, 2023 101.62 103.01 99.70 102.47 102.47 123,700
Apr 25, 2023 101.95 102.89 101.18 102.10 102.10 95,100
Apr 24, 2023 99.91 102.51 99.91 102.51 102.51 100,800

Related Tickers

PLXS Plexus Corp.
96.58
+2.54%
 
ROG Rogers Corporation
109.21
+1.35%
 
CTS CTS Corporation
45.49
+3.93%
 
TEL TE Connectivity Ltd.
143.23
-0.38%
 
MEI Methode Electronics, Inc.
12.06
+6.63%
 
RELL Richardson Electronics, Ltd.
10.31
+1.88%
 
APH Amphenol Corporation
114.26
+2.15%
 
VICR Vicor Corporation
35.18
+1.65%
 
IBI.F Ibiden Co.,Ltd.
35.40
+1.14%
 
4980.T Dexerials Corporation
5,783.00
+4.52%