OSI SYSTEMS INC

Ticker: OSIS CUSIP: 671044105 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 16,385 Value ($000) $4,179 Avg Close $261.19 Range $231.66 - $292.34

Q3 2025

Shares 17,517 Value ($000) $4,366 Avg Close $228.27 Range $204.00 - $249.79

Q2 2025

Shares 19,854 Value ($000) $4,464 Avg Close $213.44 Range $164.08 - $241.64

Q1 2025

Shares 22,104 Value ($000) $4,296 Avg Close $190.49 Range $150.84 - $220.00

Q4 2024

Shares 20,094 Value ($000) $3,364 Avg Close $158.52 Range $129.84 - $189.13

Q3 2024

Shares 20,794 Value ($000) $3,157 Avg Close $143.78 Range $129.18 - $158.69

Q2 2024

Shares 19,915 Value ($000) $2,739 Avg Close $137.83 Range $126.57 - $145.25

Q1 2024

Shares 20,113 Value ($000) $2,873 Avg Close $131.26 Range $120.42 - $144.03

Q4 2023

Shares 12,918 Value ($000) $1,667 Avg Close $119.08 Range $103.04 - $132.60

Q3 2023

Shares 12,910 Value ($000) $1,524 Avg Close $120.57 Range $112.19 - $139.90

Q2 2023

Shares 12,909 Value ($000) $1,521 Avg Close $114.74 Range $99.11 - $127.07

Q1 2023

Shares 14,622 Value ($000) $1,497 Avg Close $92.62 Range $78.35 - $102.89

Q4 2022

Shares 18,420 Value ($000) $1,465 Avg Close $81.40 Range $69.31 - $90.71

Q3 2022

Shares 19,247 Value ($000) $1,387 Avg Close $87.60 Range $72.02 - $103.17

Q2 2022

Shares 27,909 Value ($000) $2,385 Avg Close $82.06 Range $76.09 - $87.38

Q1 2022

Shares 30,279 Value ($000) $2,577 Avg Close $84.05 Range $76.35 - $95.63

Q4 2021

Shares 30,668 Value ($000) $2,858 Avg Close $93.81 Range $87.97 - $98.88

Q3 2021

Shares 30,698 Value ($000) $2,910 Avg Close $97.38 Range $91.08 - $101.64

Q2 2021

Shares 32,557 Value ($000) $3,309 Avg Close $97.33 Range $91.95 - $102.24

Q1 2021

Shares 36,765 Value ($000) $3,533 Avg Close $94.91 Range $89.10 - $100.67

Q4 2020

Shares 37,865 Value ($000) $3,530 Avg Close $85.48 Range $76.31 - $94.87

Q3 2020

Shares 37,865 Value ($000) $2,939 Avg Close $74.61 Range $66.11 - $81.69

Q2 2020

Shares 37,865 Value ($000) $2,826 Avg Close $73.05 Range $63.09 - $85.01

Q1 2020

Shares 35,915 Value ($000) $2,475 Avg Close $85.46 Range $49.96 - $102.61

Q4 2019

Shares 33,148 Value ($000) $3,339 Avg Close $98.82 Range $93.98 - $102.81

Q3 2019

Shares 30,131 Value ($000) $3,060 Avg Close $108.01 Range $93.05 - $117.21

Q2 2019

Shares 306,868 Value ($000) $34,563 Avg Close $100.77 Range $85.22 - $114.42

Q1 2019

Shares 309,613 Value ($000) $27,122 Avg Close $83.70 Range $70.22 - $91.19

Q4 2018

Shares 308,349 Value ($000) $22,602 Avg Close $72.14 Range $67.15 - $76.91

Q3 2018

Shares 310,789 Value ($000) $23,716 Avg Close $77.62 Range $73.70 - $82.94

Q2 2018

Shares 313,718 Value ($000) $24,260 Avg Close $69.82 Range $61.72 - $80.19

Q1 2018

Shares 311,417 Value ($000) $20,326 Avg Close $64.89 Range $50.50 - $73.28

Q4 2017

Shares 318,192 Value ($000) $20,485 Avg Close $84.03 Range $53.80 - $96.64

Q3 2017

Shares 275,599 Value ($000) $25,181 Avg Close $81.30 Range $74.96 - $92.34

Q2 2017

Shares 273,847 Value ($000) $20,580 Avg Close $75.70 Range $69.08 - $82.26

Q1 2017

Shares 269,719 Value ($000) $19,687 Avg Close $74.27 Range $69.45 - $81.55

Q4 2016

Shares 256,596 Value ($000) $19,532 Avg Close $72.10 Range $65.00 - $78.86

Q3 2016

Shares 260,323 Value ($000) $17,020 Avg Close $63.03 Range $55.76 - $69.49

Q2 2016

Shares 260,323 Value ($000) $15,133 Avg Close $55.08 Range $48.76 - $66.43

Q1 2016

Shares 262,123 Value ($000) $17,166 Avg Close $66.19 Range $48.19 - $88.33

Q4 2015

Shares 260,723 Value ($000) $23,116 Avg Close $87.50 Range $75.60 - $96.75

Q3 2015

Shares 260,023 Value ($000) $20,011 Avg Close $72.21 Range $66.94 - $79.28

Q2 2015

Shares 300,829 Value ($000) $21,296 Avg Close $72.33 Range $66.03 - $76.70

Q1 2015

Shares 150,811 Value ($000) $11,199 Avg Close $71.68 Range $66.90 - $75.00

Q4 2014

Shares 37,100 Value ($000) $2,626 Avg Close $68.20 Range $58.54 - $74.79

Q3 2014

Shares 37,100 Value ($000) $2,355 Avg Close $66.39 Range $62.10 - $70.27

Q2 2014

Shares 45,600 Value ($000) $3,044 Avg Close $59.67 Range $52.68 - $67.44

Q1 2014

Shares 45,100 Value ($000) $2,700 Avg Close $59.85 Range $51.85 - $66.78

Q4 2013

Shares 45,100 Value ($000) $2,395 Avg Close $68.42 Range $39.00 - $78.50

Q3 2013

Shares 45,100 Value ($000) $3,359 Avg Close $71.00 Range $63.20 - $76.25

Q2 2013

Shares 45,100 Value ($000) $2,905 Avg Close $58.30 Range $48.10 - $67.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,385	$4,179	$261.19	$231.66 - $292.34
Q3 2025	17,517	$4,366	$228.27	$204.00 - $249.79
Q2 2025	19,854	$4,464	$213.44	$164.08 - $241.64
Q1 2025	22,104	$4,296	$190.49	$150.84 - $220.00
Q4 2024	20,094	$3,364	$158.52	$129.84 - $189.13
Q3 2024	20,794	$3,157	$143.78	$129.18 - $158.69
Q2 2024	19,915	$2,739	$137.83	$126.57 - $145.25
Q1 2024	20,113	$2,873	$131.26	$120.42 - $144.03
Q4 2023	12,918	$1,667	$119.08	$103.04 - $132.60
Q3 2023	12,910	$1,524	$120.57	$112.19 - $139.90
Q2 2023	12,909	$1,521	$114.74	$99.11 - $127.07
Q1 2023	14,622	$1,497	$92.62	$78.35 - $102.89
Q4 2022	18,420	$1,465	$81.40	$69.31 - $90.71
Q3 2022	19,247	$1,387	$87.60	$72.02 - $103.17
Q2 2022	27,909	$2,385	$82.06	$76.09 - $87.38
Q1 2022	30,279	$2,577	$84.05	$76.35 - $95.63
Q4 2021	30,668	$2,858	$93.81	$87.97 - $98.88
Q3 2021	30,698	$2,910	$97.38	$91.08 - $101.64
Q2 2021	32,557	$3,309	$97.33	$91.95 - $102.24
Q1 2021	36,765	$3,533	$94.91	$89.10 - $100.67
Q4 2020	37,865	$3,530	$85.48	$76.31 - $94.87
Q3 2020	37,865	$2,939	$74.61	$66.11 - $81.69
Q2 2020	37,865	$2,826	$73.05	$63.09 - $85.01
Q1 2020	35,915	$2,475	$85.46	$49.96 - $102.61
Q4 2019	33,148	$3,339	$98.82	$93.98 - $102.81
Q3 2019	30,131	$3,060	$108.01	$93.05 - $117.21
Q2 2019	306,868	$34,563	$100.77	$85.22 - $114.42
Q1 2019	309,613	$27,122	$83.70	$70.22 - $91.19
Q4 2018	308,349	$22,602	$72.14	$67.15 - $76.91
Q3 2018	310,789	$23,716	$77.62	$73.70 - $82.94
Q2 2018	313,718	$24,260	$69.82	$61.72 - $80.19
Q1 2018	311,417	$20,326	$64.89	$50.50 - $73.28
Q4 2017	318,192	$20,485	$84.03	$53.80 - $96.64
Q3 2017	275,599	$25,181	$81.30	$74.96 - $92.34
Q2 2017	273,847	$20,580	$75.70	$69.08 - $82.26
Q1 2017	269,719	$19,687	$74.27	$69.45 - $81.55
Q4 2016	256,596	$19,532	$72.10	$65.00 - $78.86
Q3 2016	260,323	$17,020	$63.03	$55.76 - $69.49
Q2 2016	260,323	$15,133	$55.08	$48.76 - $66.43
Q1 2016	262,123	$17,166	$66.19	$48.19 - $88.33
Q4 2015	260,723	$23,116	$87.50	$75.60 - $96.75
Q3 2015	260,023	$20,011	$72.21	$66.94 - $79.28
Q2 2015	300,829	$21,296	$72.33	$66.03 - $76.70
Q1 2015	150,811	$11,199	$71.68	$66.90 - $75.00
Q4 2014	37,100	$2,626	$68.20	$58.54 - $74.79
Q3 2014	37,100	$2,355	$66.39	$62.10 - $70.27
Q2 2014	45,600	$3,044	$59.67	$52.68 - $67.44
Q1 2014	45,100	$2,700	$59.85	$51.85 - $66.78
Q4 2013	45,100	$2,395	$68.42	$39.00 - $78.50
Q3 2013	45,100	$3,359	$71.00	$63.20 - $76.25
Q2 2013	45,100	$2,905	$58.30	$48.10 - $67.50