ams-OSRAM AG (AMSSY)
OTCMKTS · Delayed Price · Currency is USD
5.19
-0.40 (-7.24%)
Feb 11, 2026, 10:43 AM EST
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -7.24% | 225 |
| Feb 10, 2026 | 5.19 | 5.60 | 5.19 | 5.60 | 5.60 | 7.60% | 330 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 800 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.87% | 100 |
| Jan 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.06% | 1,000 |
| Jan 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -11.53% | 588 |
| Jan 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 13.65% | 300 |
| Dec 23, 2025 | 4.51 | 5.13 | 4.51 | 5.13 | 5.13 | 13.75% | 379 |
| Dec 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.34% | 200 |
| Dec 15, 2025 | 4.62 | 5.03 | 4.62 | 5.03 | 5.03 | 7.02% | 600 |
| Dec 11, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 2,042 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 100 |
| Dec 8, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -6.52% | 214 |
| Dec 4, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 1.45% | 1,500 |
| Dec 3, 2025 | 4.45 | 4.84 | 4.45 | 4.84 | 4.84 | 14.96% | 650 |
| Dec 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | 620 |
| Dec 1, 2025 | 4.54 | 4.54 | 4.19 | 4.19 | 4.19 | -12.89% | 491 |
| Nov 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 140 |
| Nov 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -5.13% | 2,075 |
| Nov 18, 2025 | 5.20 | 5.28 | 5.07 | 5.07 | 5.07 | -16.75% | 992 |
| Nov 10, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 139 |
| Nov 7, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 351 |
| Nov 6, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -5.73% | 128 |
| Nov 5, 2025 | 5.84 | 6.46 | 5.84 | 6.46 | 6.46 | -3.58% | 6,737 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -8.22% | 490 |
| Oct 27, 2025 | 7.76 | 7.76 | 7.30 | 7.30 | 7.30 | -6.41% | 486 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.86% | 922 |
| Oct 10, 2025 | 7.68 | 7.68 | 7.51 | 7.51 | 7.51 | -1.31% | 404 |
| Oct 8, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 11.26% | 601 |
| Oct 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.93% | 1,250 |
| Oct 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 100 |
| Oct 2, 2025 | 7.00 | 7.17 | 7.00 | 7.17 | 7.17 | -3.83% | 900 |
| Sep 23, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 3.47% | 363 |
| Sep 22, 2025 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 4.50% | 3,087 |
| Sep 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 182 |
| Sep 15, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 13.88% | 2,585 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.77% | 1,000 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.67% | 275 |
| Aug 27, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26% | 190 |