ams-OSRAM AG (AMSSY)
OTCMKTS · Delayed Price · Currency is USD
6.74
0.00 (0.00%)
Jul 28, 2025, 4:00 PM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |