OSI Systems, Inc. - Common Stock (OSIS)
206.21
+3.83 (1.89%)
OSIsoft, Inc. is a technology company that specializes in providing innovative software solutions for data management and real-time operational intelligence
The company focuses on industries such as healthcare, transportation, defense, and security, offering a suite of products that enable organizations to collect, analyze, and visualize data for improved decision-making and operational efficiency. Through advanced imaging and detection systems, OSIsoft plays a crucial role in enhancing security measures and streamlining processes within various sectors, ultimately supporting clients in achieving their business objectives while maintaining high standards of safety and reliability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 201.27 | 206.72 | 199.98 | 206.21 | 269,365 | 206.21 |
| 2/27/2025 | 203.06 | 206.49 | 201.31 | 202.38 | 137,826 | 202.38 |
| 2/26/2025 | 201.24 | 205.54 | 201.13 | 202.31 | 125,337 | 202.31 |
| 2/25/2025 | 202.24 | 203.37 | 198.30 | 199.92 | 133,313 | 199.92 |
| 2/24/2025 | 202.41 | 203.22 | 199.31 | 201.13 | 135,148 | 201.13 |
| 2/21/2025 | 216.61 | 216.61 | 199.13 | 202.27 | 267,063 | 202.27 |
| 2/20/2025 | 218.99 | 219.09 | 211.37 | 214.37 | 181,246 | 214.37 |
| 2/19/2025 | 214.74 | 220.00 | 212.34 | 219.60 | 188,630 | 219.60 |
| 2/18/2025 | 213.39 | 216.91 | 212.18 | 216.62 | 238,987 | 216.62 |
| 2/14/2025 | 209.15 | 211.99 | 209.15 | 211.67 | 84,096 | 211.67 |
| 2/13/2025 | 209.60 | 211.76 | 206.89 | 210.76 | 140,919 | 210.76 |
| 2/12/2025 | 204.46 | 209.09 | 202.71 | 208.91 | 177,923 | 208.91 |
| 2/11/2025 | 205.55 | 212.00 | 205.19 | 208.15 | 213,191 | 208.15 |
| 2/10/2025 | 209.40 | 209.40 | 200.57 | 206.42 | 206,799 | 206.42 |
| 2/07/2025 | 206.50 | 209.40 | 203.69 | 207.07 | 279,628 | 207.07 |
| 2/06/2025 | 204.74 | 206.08 | 201.94 | 206.04 | 145,506 | 206.04 |
| 2/05/2025 | 200.87 | 205.78 | 198.13 | 203.99 | 224,774 | 203.99 |
| 2/04/2025 | 193.82 | 199.73 | 193.82 | 199.41 | 148,362 | 199.41 |
| 2/03/2025 | 191.44 | 195.08 | 188.03 | 195.00 | 323,298 | 195.00 |
| 1/31/2025 | 195.49 | 198.96 | 193.41 | 196.44 | 177,325 | 196.44 |
| 1/30/2025 | 199.14 | 201.41 | 196.15 | 196.20 | 190,692 | 196.20 |
| 1/29/2025 | 196.35 | 199.70 | 195.84 | 196.94 | 164,839 | 196.94 |
| 1/28/2025 | 195.31 | 197.57 | 192.19 | 196.45 | 231,262 | 196.45 |
| 1/27/2025 | 196.18 | 199.67 | 191.80 | 193.60 | 381,258 | 193.60 |
| 1/24/2025 | 192.72 | 200.14 | 190.54 | 199.87 | 315,711 | 199.87 |
| 1/23/2025 | 183.86 | 197.70 | 180.37 | 193.05 | 665,914 | 193.05 |
| 1/22/2025 | 173.00 | 174.75 | 168.02 | 169.01 | 210,108 | 169.01 |
| 1/21/2025 | 168.22 | 173.16 | 167.93 | 172.73 | 221,787 | 172.73 |
| 1/17/2025 | 170.41 | 170.99 | 165.00 | 166.56 | 195,864 | 166.56 |
| 1/16/2025 | 164.35 | 170.50 | 164.15 | 168.00 | 257,201 | 168.00 |
| 1/15/2025 | 162.31 | 165.36 | 159.15 | 163.21 | 182,011 | 163.21 |
| 1/14/2025 | 155.00 | 159.19 | 155.00 | 158.19 | 230,207 | 158.19 |
| 1/13/2025 | 151.19 | 155.74 | 150.84 | 154.56 | 144,982 | 154.56 |
| 1/10/2025 | 155.02 | 156.83 | 151.24 | 153.35 | 204,844 | 153.35 |
| 1/08/2025 | 161.76 | 162.00 | 156.45 | 157.66 | 240,639 | 157.66 |
| 1/07/2025 | 164.02 | 166.47 | 162.50 | 163.40 | 150,924 | 163.40 |
| 1/06/2025 | 166.80 | 168.19 | 163.38 | 164.02 | 107,400 | 164.02 |
| 1/03/2025 | 166.40 | 167.89 | 166.03 | 166.78 | 113,242 | 166.78 |
| 1/02/2025 | 168.94 | 169.89 | 165.11 | 165.42 | 115,854 | 165.42 |
| 12/31/2024 | 167.25 | 0.00 | 167.43 | 167.43 | 0 | 167.43 |
| 12/30/2024 | 169.28 | 169.84 | 165.21 | 167.25 | 152,348 | 167.25 |
| 12/27/2024 | 176.38 | 176.42 | 169.40 | 171.35 | 331,283 | 171.35 |
| 12/26/2024 | 175.06 | 177.86 | 174.37 | 177.17 | 77,163 | 177.17 |
| 12/24/2024 | 174.63 | 177.17 | 174.00 | 176.13 | 66,710 | 176.13 |
| 12/23/2024 | 174.75 | 175.70 | 173.00 | 174.63 | 94,809 | 174.63 |
| 12/20/2024 | 173.71 | 177.57 | 173.25 | 175.07 | 386,690 | 175.07 |
| 12/19/2024 | 177.13 | 178.39 | 172.23 | 174.78 | 125,866 | 174.78 |
| 12/18/2024 | 184.84 | 186.29 | 174.73 | 175.81 | 248,107 | 175.81 |
| 12/17/2024 | 184.97 | 186.45 | 183.60 | 183.68 | 174,130 | 183.68 |
| 12/16/2024 | 181.09 | 185.94 | 180.25 | 184.84 | 224,202 | 184.84 |
| 12/13/2024 | 187.26 | 189.13 | 179.88 | 181.79 | 299,296 | 181.79 |
| 12/12/2024 | 186.50 | 189.02 | 184.78 | 187.75 | 230,704 | 187.75 |
| 12/11/2024 | 185.00 | 188.44 | 183.67 | 186.99 | 256,454 | 186.99 |
| 12/10/2024 | 182.85 | 184.43 | 181.50 | 184.00 | 243,918 | 184.00 |
| 12/09/2024 | 182.90 | 183.63 | 181.54 | 183.00 | 113,084 | 183.00 |
| 12/06/2024 | 180.55 | 182.12 | 179.22 | 181.34 | 152,586 | 181.34 |
| 12/05/2024 | 180.28 | 182.37 | 177.43 | 180.02 | 188,988 | 180.02 |
| 12/04/2024 | 180.73 | 183.22 | 178.88 | 180.56 | 269,128 | 180.56 |
| 12/03/2024 | 180.68 | 182.09 | 179.18 | 180.09 | 661,572 | 180.09 |