OSI Systems, Inc. - Price History
Monthly price history for OSIS (OSI Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $135.56 | $135.56 |
| April 2024 | $131.44 | $131.44 |
| March 2024 | $142.82 | $142.82 |
| February 2024 | $131.18 | $131.18 |
| January 2024 | $128.03 | $128.03 |
| December 2023 | $129.05 | $129.05 |
| November 2023 | $123.29 | $123.29 |
| October 2023 | $104.27 | $104.27 |
| September 2023 | $118.04 | $118.04 |
| August 2023 | $136.35 | $136.35 |
| July 2023 | $119.23 | $119.23 |
| June 2023 | $117.83 | $117.83 |
| May 2023 | $119.01 | $119.01 |
| April 2023 | $112.96 | $112.96 |
| March 2023 | $102.36 | $102.36 |
| February 2023 | $92.55 | $92.55 |
| January 2023 | $94.71 | $94.71 |
| December 2022 | $79.52 | $79.52 |
| November 2022 | $88.48 | $88.48 |
| October 2022 | $82.18 | $82.18 |
| September 2022 | $72.06 | $72.06 |
| August 2022 | $83.32 | $83.32 |
| July 2022 | $96.67 | $96.67 |
| June 2022 | $85.44 | $85.44 |
| May 2022 | $83.92 | $83.92 |
| April 2022 | $79.10 | $79.10 |
| March 2022 | $85.12 | $85.12 |
| February 2022 | $80.67 | $80.67 |
| January 2022 | $82.94 | $82.94 |
| December 2021 | $93.20 | $93.20 |
| November 2021 | $90.93 | $90.93 |
| October 2021 | $93.11 | $93.11 |
| September 2021 | $94.80 | $94.80 |
| August 2021 | $98.94 | $98.94 |
| July 2021 | $100.05 | $100.05 |
| June 2021 | $101.64 | $101.64 |
| May 2021 | $96.36 | $96.36 |
| April 2021 | $96.57 | $96.57 |
| March 2021 | $96.10 | $96.10 |
| February 2021 | $94.62 | $94.62 |
| January 2021 | $90.02 | $90.02 |
| December 2020 | $93.22 | $93.22 |
| November 2020 | $88.10 | $88.10 |
| October 2020 | $77.16 | $77.16 |
| September 2020 | $77.61 | $77.61 |
| August 2020 | $78.75 | $78.75 |
| July 2020 | $70.96 | $70.96 |
| June 2020 | $74.64 | $74.64 |
| May 2020 | $75.77 | $75.77 |
| April 2020 | $72.38 | $72.38 |
| March 2020 | $68.92 | $68.92 |
| February 2020 | $81.27 | $81.27 |
| January 2020 | $86.54 | $86.54 |
| December 2019 | $100.74 | $100.74 |
| November 2019 | $99.49 | $99.49 |
| October 2019 | $99.24 | $99.24 |
| September 2019 | $101.56 | $101.56 |
| August 2019 | $105.01 | $105.01 |
| July 2019 | $112.56 | $112.56 |
| June 2019 | $112.63 | $112.63 |
| May 2019 | $103.59 | $103.59 |
| April 2019 | $90.13 | $90.13 |
| March 2019 | $87.60 | $87.60 |
| February 2019 | $86.85 | $86.85 |
| January 2019 | $89.69 | $89.69 |
| December 2018 | $73.30 | $73.30 |
| November 2018 | $72.40 | $72.40 |
| October 2018 | $69.16 | $69.16 |
| September 2018 | $76.31 | $76.31 |
| August 2018 | $77.89 | $77.89 |
| July 2018 | $79.76 | $79.76 |
| June 2018 | $77.33 | $77.33 |
| May 2018 | $68.58 | $68.58 |
| April 2018 | $64.02 | $64.02 |
| March 2018 | $65.27 | $65.27 |
| February 2018 | $63.14 | $63.14 |
| January 2018 | $66.08 | $66.08 |
| December 2017 | $64.38 | $64.38 |
| November 2017 | $86.66 | $86.66 |
| October 2017 | $88.38 | $88.38 |
| September 2017 | $91.37 | $91.37 |
| August 2017 | $83.06 | $83.06 |
| July 2017 | $79.97 | $79.97 |
| June 2017 | $75.15 | $75.15 |
| May 2017 | $79.19 | $79.19 |
| April 2017 | $77.40 | $77.40 |
| March 2017 | $72.99 | $72.99 |
| February 2017 | $75.42 | $75.42 |
| January 2017 | $74.67 | $74.67 |
| December 2016 | $76.12 | $76.12 |
| November 2016 | $75.70 | $75.70 |
| October 2016 | $70.13 | $70.13 |
| September 2016 | $65.38 | $65.38 |
| August 2016 | $67.06 | $67.06 |
| July 2016 | $59.47 | $59.47 |
| June 2016 | $58.13 | $58.13 |
| May 2016 | $53.28 | $53.28 |
| April 2016 | $50.89 | $50.89 |
| March 2016 | $65.49 | $65.49 |
| February 2016 | $60.37 | $60.37 |
| January 2016 | $54.82 | $54.82 |
| December 2015 | $88.66 | $88.66 |
| November 2015 | $93.63 | $93.63 |
| October 2015 | $86.18 | $86.18 |
| September 2015 | $76.96 | $76.96 |
| August 2015 | $73.04 | $73.04 |
| July 2015 | $70.18 | $70.18 |
| June 2015 | $70.79 | $70.79 |
| May 2015 | $72.24 | $72.24 |
| April 2015 | $67.21 | $67.21 |
| March 2015 | $74.26 | $74.26 |
| February 2015 | $72.47 | $72.47 |
| January 2015 | $69.98 | $69.98 |
| December 2014 | $70.77 | $70.77 |
| November 2014 | $70.57 | $70.57 |
| October 2014 | $70.88 | $70.88 |
| September 2014 | $63.48 | $63.48 |
| August 2014 | $69.76 | $69.76 |
| July 2014 | $66.30 | $66.30 |
| June 2014 | $66.75 | $66.75 |
| May 2014 | $56.95 | $56.95 |
| April 2014 | $55.81 | $55.81 |
| March 2014 | $59.86 | $59.86 |
| February 2014 | $61.47 | $61.47 |
| January 2014 | $57.93 | $57.93 |
| December 2013 | $53.11 | $53.11 |
| November 2013 | $76.70 | $76.70 |
| October 2013 | $72.84 | $72.84 |
| September 2013 | $74.38 | $74.38 |
| August 2013 | $72.70 | $72.70 |
| July 2013 | $70.39 | $70.39 |
| June 2013 | $64.42 | $64.42 |
| May 2013 | $57.84 | $57.84 |
| April 2013 | $57.30 | $57.30 |
| March 2013 | $62.29 | $62.29 |
| February 2013 | $57.63 | $57.63 |
| January 2013 | $54.39 | $54.39 |
| December 2012 | $64.04 | $64.04 |
| November 2012 | $61.28 | $61.28 |
| October 2012 | $79.25 | $79.25 |
| September 2012 | $77.84 | $77.84 |
| August 2012 | $74.10 | $74.10 |
| July 2012 | $64.54 | $64.54 |
| June 2012 | $63.34 | $63.34 |
| May 2012 | $63.82 | $63.82 |
| April 2012 | $66.86 | $66.86 |
| March 2012 | $61.30 | $61.30 |
| February 2012 | $59 | $59 |
| January 2012 | $53.73 | $53.73 |
| December 2011 | $48.78 | $48.78 |
| November 2011 | $47.81 | $47.81 |
| October 2011 | $44.30 | $44.30 |
| September 2011 | $33.52 | $33.52 |
| August 2011 | $38.88 | $38.88 |
| July 2011 | $41.29 | $41.29 |
| June 2011 | $43 | $43 |
| May 2011 | $39.98 | $39.98 |
| April 2011 | $38.39 | $38.39 |
| March 2011 | $37.53 | $37.53 |
| February 2011 | $37.62 | $37.62 |
| January 2011 | $37.99 | $37.99 |
| December 2010 | $36.36 | $36.36 |
| November 2010 | $34.87 | $34.87 |
| October 2010 | $36 | $36 |
| September 2010 | $36.32 | $36.32 |
| August 2010 | $29.58 | $29.58 |
| July 2010 | $27.79 | $27.79 |
| June 2010 | $27.77 | $27.77 |
| May 2010 | $26.21 | $26.21 |
| April 2010 | $26.04 | $26.04 |
| March 2010 | $28.08 | $28.08 |
| February 2010 | $30.84 | $30.84 |
| January 2010 | $26.47 | $26.47 |
| December 2009 | $27.28 | $27.28 |
| November 2009 | $20.43 | $20.43 |
| October 2009 | $19.63 | $19.63 |
| September 2009 | $18.29 | $18.29 |
| August 2009 | $16.87 | $16.87 |
| July 2009 | $19.80 | $19.80 |
| June 2009 | $20.85 | $20.85 |
| May 2009 | $18.40 | $18.40 |
| April 2009 | $18.75 | $18.75 |
| March 2009 | $15.26 | $15.26 |
| February 2009 | $15.80 | $15.80 |
| January 2009 | $14.63 | $14.63 |
| December 2008 | $13.85 | $13.85 |
| November 2008 | $13.88 | $13.88 |
| October 2008 | $11.50 | $11.50 |
| September 2008 | $23.51 | $23.51 |
| August 2008 | $23.21 | $23.21 |
| July 2008 | $21.07 | $21.07 |
| June 2008 | $21.42 | $21.42 |
| May 2008 | $25.21 | $25.21 |
| April 2008 | $24.45 | $24.45 |
| March 2008 | $23.02 | $23.02 |
| February 2008 | $21.15 | $21.15 |
| January 2008 | $23.33 | $23.33 |
| December 2007 | $26.47 | $26.47 |
| November 2007 | $24.79 | $24.79 |
| October 2007 | $25.03 | $25.03 |
| September 2007 | $22.51 | $22.51 |
| August 2007 | $24.91 | $24.91 |
| July 2007 | $24.76 | $24.76 |
| June 2007 | $27.35 | $27.35 |
| May 2007 | $26.77 | $26.77 |
| April 2007 | $26.41 | $26.41 |
| March 2007 | $26.44 | $26.44 |
| February 2007 | $25 | $25 |
| January 2007 | $23.98 | $23.98 |
| December 2006 | $20.93 | $20.93 |
| November 2006 | $18.99 | $18.99 |
| October 2006 | $20.70 | $20.70 |
| September 2006 | $19.60 | $19.60 |
| August 2006 | $19.69 | $19.69 |
| July 2006 | $17.99 | $17.99 |
| June 2006 | $17.77 | $17.77 |
| May 2006 | $19.91 | $19.91 |
| April 2006 | $19.06 | $19.06 |
| March 2006 | $21.13 | $21.13 |
| February 2006 | $20.75 | $20.75 |
| January 2006 | $21.96 | $21.96 |
| December 2005 | $18.39 | $18.39 |
| November 2005 | $18.83 | $18.83 |
| October 2005 | $16.60 | $16.60 |
| September 2005 | $15.80 | $15.80 |
| August 2005 | $16.67 | $16.67 |
| July 2005 | $17.85 | $17.85 |
| June 2005 | $15.79 | $15.79 |
| May 2005 | $14.90 | $14.90 |
| April 2005 | $14.20 | $14.20 |
| March 2005 | $17.51 | $17.51 |
| February 2005 | $16.98 | $16.98 |
| January 2005 | $16.34 | $16.34 |
| December 2004 | $22.71 | $22.71 |
| November 2004 | $21.72 | $21.72 |
| October 2004 | $17.41 | $17.41 |
| September 2004 | $16.10 | $16.10 |
| August 2004 | $14.56 | $14.56 |
| July 2004 | $18.63 | $18.63 |
| June 2004 | $19.93 | $19.93 |
| May 2004 | $22.33 | $22.33 |
| April 2004 | $22.75 | $22.75 |
| March 2004 | $20 | $20 |
| February 2004 | $19.54 | $19.54 |
| January 2004 | $20.62 | $20.62 |
| December 2003 | $19.21 | $19.21 |
| November 2003 | $18.58 | $18.58 |
| October 2003 | $18.39 | $18.39 |
| September 2003 | $17.30 | $17.30 |
| August 2003 | $15.32 | $15.32 |
| July 2003 | $15.36 | $15.36 |
| June 2003 | $15.68 | $15.68 |
| May 2003 | $15.48 | $15.48 |
| April 2003 | $15.14 | $15.14 |
| March 2003 | $15.81 | $15.81 |
| February 2003 | $17 | $17 |
| January 2003 | $19.39 | $19.39 |
| December 2002 | $16.98 | $16.98 |
| November 2002 | $17.30 | $17.30 |
| October 2002 | $15.99 | $15.99 |
| September 2002 | $17.30 | $17.30 |
| August 2002 | $17.59 | $17.59 |
| July 2002 | $15.02 | $15.02 |
| June 2002 | $19.83 | $19.83 |
| May 2002 | $20.72 | $20.72 |
| April 2002 | $19.98 | $19.98 |
| March 2002 | $25.20 | $25.20 |
| February 2002 | $21 | $21 |
| January 2002 | $25.17 | $25.17 |
| December 2001 | $18.24 | $18.24 |
| November 2001 | $18.57 | $18.57 |
| October 2001 | $15.70 | $15.70 |
| September 2001 | $7.91 | $7.91 |
| August 2001 | $4.25 | $4.25 |
| July 2001 | $3.21 | $3.21 |
| June 2001 | $3.72 | $3.72 |
| May 2001 | $4.10 | $4.10 |
| April 2001 | $4.25 | $4.25 |
| March 2001 | $3.19 | $3.19 |
| February 2001 | $4.25 | $4.25 |
| January 2001 | $5.44 | $5.44 |
| December 2000 | $6.12 | $6.12 |
| November 2000 | $5.12 | $5.12 |
| October 2000 | $7.94 | $7.94 |
| September 2000 | $10.50 | $10.50 |
| August 2000 | $13.44 | $13.44 |
| July 2000 | $7.50 | $7.50 |
| June 2000 | $7.97 | $7.97 |
| May 2000 | $6 | $6 |
| April 2000 | $9.31 | $9.31 |
| March 2000 | $14.75 | $14.75 |
| February 2000 | $14.06 | $14.06 |
| January 2000 | $9.75 | $9.75 |
| December 1999 | $5.50 | $5.50 |
| November 1999 | $4.31 | $4.31 |
| October 1999 | $3.25 | $3.25 |
| September 1999 | $3.75 | $3.75 |
| August 1999 | $4.50 | $4.50 |
| July 1999 | $5 | $5 |
| June 1999 | $5 | $5 |
| May 1999 | $5.38 | $5.38 |
| April 1999 | $4.69 | $4.69 |
| March 1999 | $5.19 | $5.19 |
| February 1999 | $7.25 | $7.25 |
| January 1999 | $10.31 | $10.31 |
| December 1998 | $8.62 | $8.62 |
| November 1998 | $8 | $8 |
| October 1998 | $6.88 | $6.88 |
| September 1998 | $7.62 | $7.62 |
| August 1998 | $9 | $9 |
| July 1998 | $10.12 | $10.12 |
| June 1998 | $10 | $10 |
| May 1998 | $10 | $10 |
| April 1998 | $11.50 | $11.50 |
| March 1998 | $11.62 | $11.62 |
| February 1998 | $15.25 | $15.25 |
| January 1998 | $15 | $15 |
| December 1997 | $12.25 | $12.25 |
| November 1997 | $13 | $13 |
| October 1997 | $13 | $13 |
OSIS
Price: $135.56
52 week price:
Earnings Per Share: 6.59 USD
P/E Ratio: 20.29
Exchange: NMS
Sector: Technology
Industry: Electronic Components
Volume: 51800
Ebitda: 39.4 millionMarket Capitalization: 2.2 billion