OSI Systems, Inc. - Common Stock (OSIS)
199.41
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2/04/2025 | 193.82 | 199.73 | 193.82 | 199.41 | 148,362 | 199.41 |
| 2/03/2025 | 191.44 | 195.08 | 188.03 | 195.00 | 323,305 | 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 | 174.99 | 134,171 | 174.99 |
| 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 |
| 12/02/2024 | 176.87 | 180.22 | 175.00 | 179.71 | 271,856 | 179.71 |
| 11/29/2024 | 175.00 | 177.56 | 174.34 | 177.40 | 186,193 | 177.40 |
| 11/27/2024 | 170.69 | 174.65 | 170.69 | 174.51 | 359,183 | 174.51 |
| 11/26/2024 | 167.98 | 171.20 | 167.82 | 170.50 | 321,417 | 170.50 |
| 11/25/2024 | 166.02 | 170.49 | 165.84 | 168.99 | 244,722 | 168.99 |
| 11/22/2024 | 166.23 | 168.68 | 163.54 | 164.91 | 174,500 | 164.91 |
| 11/21/2024 | 159.20 | 165.75 | 158.67 | 165.33 | 332,473 | 165.33 |
| 11/20/2024 | 154.40 | 159.25 | 152.26 | 159.19 | 128,836 | 159.19 |
| 11/19/2024 | 150.30 | 154.21 | 150.24 | 153.79 | 208,442 | 153.79 |
| 11/18/2024 | 150.59 | 153.17 | 150.00 | 152.22 | 371,027 | 152.22 |
| 11/15/2024 | 152.65 | 152.67 | 149.68 | 150.70 | 151,717 | 150.70 |
| 11/14/2024 | 152.18 | 153.09 | 150.36 | 151.97 | 140,211 | 151.97 |
| 11/13/2024 | 154.40 | 156.06 | 151.97 | 152.85 | 213,906 | 152.85 |
| 11/12/2024 | 153.38 | 156.03 | 152.31 | 153.15 | 319,566 | 153.15 |
| 11/11/2024 | 152.09 | 154.12 | 151.28 | 153.76 | 126,769 | 153.76 |
| 11/08/2024 | 149.67 | 151.97 | 148.38 | 151.21 | 148,466 | 151.21 |
| 11/07/2024 | 148.12 | 149.22 | 146.32 | 149.03 | 163,400 | 149.03 |
| 11/06/2024 | 143.79 | 149.35 | 142.66 | 148.19 | 268,559 | 148.19 |
| 11/05/2024 | 132.44 | 136.45 | 131.78 | 136.45 | 105,991 | 136.45 |