ams-OSRAM AG (AMSSY)
OTCMKTS · Delayed Price · Currency is USD
7.20
+0.03 (0.42%)
Oct 3, 2025, 10:35 AM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.00 | 7.17 | 7.00 | 7.17 | 7.17 | -3.83% | 900 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 6 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| 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 19, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Sep 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 182 |
| Sep 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 90 |
| Sep 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 43 |
| Sep 15, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 13.88% | 2,585 |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.77% | 1,000 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.67% | - |
| Sep 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 15 |
| Sep 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Aug 29, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 15 |
| Aug 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 1 |
| Aug 27, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26% | 190 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.59% | 106 |
| Aug 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 79 |
| Aug 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 61 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 146 |
| Aug 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 7 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 7 |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 8 |
| Aug 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 985 |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 585 |
| Aug 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | 105 |
| Jul 31, 2025 | 6.57 | 6.57 | 6.36 | 6.36 | 6.36 | -9.14% | 1,682 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.93% | 1,100 |
| Jul 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 6 |
| Jul 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 24 |
| Jul 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -13.21% | 239 |
| Jul 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 8 |