ams-OSRAM AG (AMSSY)
OTCMKTS · Delayed Price · Currency is USD
5.95
-0.43 (-6.67%)
Sep 3, 2025, 12:56 PM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 400 |
| Jul 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 6 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.70 | 7.76 | 7.76 | 0.39% | 469 |
| Jul 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 6 |
| Jul 17, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 5.03% | 311 |
| Jul 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 10 |
| Jul 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.65% | 370 |
| Jul 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 30 |
| Jul 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 16 |
| Jul 10, 2025 | 7.60 | 7.95 | 7.56 | 7.56 | 7.56 | 0.13% | 872 |
| Jul 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 211 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 500 |
| Jul 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 98 |
| Jul 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 10 |
| Jul 2, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 7.25% | 1,300 |
| Jul 1, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 20 |
| Jun 30, 2025 | 6.55 | 6.63 | 6.50 | 6.62 | 6.62 | 5.92% | 1,473 |
| 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 |