ams-OSRAM AG (AMSSY)
OTCMKTS
· Delayed Price · Currency is USD
4.750
0.00 (0.00%)
Jun 4, 2025, 9:40 AM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 5,433 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 126 |
| Apr 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 366 |
| Apr 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 107 |
| Apr 9, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.62% | 223 |
| Apr 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 94 |
| Apr 7, 2025 | 3.25 | 4.17 | 3.18 | 3.57 | 3.57 | -0.34% | 2,458 |
| Apr 4, 2025 | 3.71 | 3.71 | 3.48 | 3.58 | 3.58 | -11.60% | 2,592 |
| Apr 3, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | -20.59% | 3,101 |
| Apr 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 91 |
| Mar 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 132 |
| Mar 28, 2025 | 4.40 | 5.10 | 4.40 | 5.10 | 5.10 | 7.94% | 460 |
| Mar 27, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.56% | 218 |
| Mar 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.80% | 300 |