ams-OSRAM AG (AMSSY)
OTCMKTS
· Delayed Price · Currency is USD
3.675
+0.005 (0.14%)
Apr 22, 2025, 4:00 PM EDT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 7 |
| Mar 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% | 1,058 |
| Mar 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -6.56% | 262 |
| Mar 20, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 10 |
| Mar 19, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 96 |
| Mar 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 23 |
| Mar 17, 2025 | 5.45 | 5.99 | 5.45 | 5.49 | 5.49 | 7.65% | 530 |
| Mar 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 32 |
| Mar 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 87 |
| Mar 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 34 |
| Mar 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 32 |
| Mar 10, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 1.33% | 25,123 |
| Mar 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -10.12% | 227 |
| Mar 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 585 |
| Mar 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 13 |
| Mar 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 9 |
| Mar 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 49 |
| Feb 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 8 |
| Feb 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.60% | 441 |
| Feb 26, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 13 |
| Feb 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.28% | 180 |
| Feb 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 28.78% | 5,137 |
| Feb 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40 |
| Feb 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 7 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 31 |
| Feb 18, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 19.22% | 1,219 |
| Feb 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 158 |
| Feb 13, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 5 |
| Feb 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Feb 11, 2025 | 3.82 | 4.11 | 3.82 | 4.11 | 4.11 | 14.17% | 2,300 |
| Feb 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 215 |