ams-OSRAM AG (AMSSY)
OTCMKTS
· Delayed Price · Currency is USD
6.62
+0.37 (5.92%)
Jun 30, 2025, 2:29 PM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.95 | 6.25 | 5.80 | 6.25 | 6.25 | 16.82% | 9,219 |
| Jun 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 45 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 12.63% | 392 |
| Jun 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 9 |
| Jun 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 3 |
| Jun 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2 |
| Jun 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2 |
| Jun 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 60 |
| Jun 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 100 |
| Jun 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5 |
| Jun 2, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 24 |
| May 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 500 |
| May 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 7 |
| May 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 18 |
| May 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 35 |
| May 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 158 |
| May 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 12, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 5.56% | 670 |
| May 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 23 |
| May 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 93 |
| May 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 100 |
| May 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 174 |
| May 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 161 |
| May 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 50 |
| Apr 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 15.92% | 334 |
| Apr 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 4 |
| Apr 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Apr 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2 |
| Apr 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.68% | 405 |
| Apr 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 139 |
| Apr 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 37 |