Canada markets closed

ams-OSRAM AG (AMSSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6329+0.0629 (+11.04%)
At close: 10:33AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.60840.63290.60840.63290.632916,099
May 02, 20240.60700.60700.57000.57000.57004,900
May 01, 20240.60000.60000.59500.59500.59504,000
Apr 30, 20240.58900.58900.56400.56500.565012,300
Apr 29, 20240.55600.57700.55600.57700.57705,200
Apr 26, 20240.54800.54800.52600.53000.530026,500
Apr 25, 20240.53900.53900.51600.52100.52104,600
Apr 24, 20240.52100.52100.50400.50400.50405,900
Apr 23, 20240.48000.50400.48000.50400.50405,300
Apr 22, 20240.46200.47500.46200.47000.470018,800
Apr 19, 20240.47000.49000.46700.47600.47608,200
Apr 18, 20240.46100.47000.45300.47000.470013,900
Apr 17, 20240.48000.52400.46800.52400.52406,500
Apr 16, 20240.47100.52800.47100.52800.528040,500
Apr 15, 20240.51300.51300.48800.49100.49106,800
Apr 12, 20240.51000.51000.49800.49800.498011,200
Apr 11, 20240.55300.55300.45800.52500.5250166,800
Apr 10, 20240.57300.57300.57300.57300.5730500
Apr 09, 20240.57500.57500.57500.57500.5750-
Apr 08, 20240.55000.60000.55000.57500.575010,700
Apr 05, 20240.59500.59500.53000.58000.580023,100
Apr 04, 20240.55000.59000.55000.59000.59007,600
Apr 03, 20240.59000.59000.57000.59000.590024,200
Apr 02, 20240.56700.59500.56700.59500.5950108,100
Apr 01, 20240.57000.60000.53000.60000.600015,000
Mar 28, 20240.61000.62700.58000.58000.580014,700
Mar 27, 20240.62000.63700.59500.61000.610047,300
Mar 26, 20240.58000.58000.58000.58000.58003,600
Mar 25, 20240.60500.61000.60500.61000.61003,400
Mar 22, 20240.63800.63800.61000.61000.610021,900
Mar 21, 20240.64300.64300.62000.62000.620018,800
Mar 20, 20240.56000.60000.56000.57500.57501,600
Mar 19, 20240.60000.61200.56000.56400.564087,900
Mar 18, 20240.65000.65300.62000.63000.630018,800
Mar 15, 20240.64600.64600.61000.62200.622018,300
Mar 14, 20240.61100.68000.60000.62000.620014,000
Mar 13, 20240.70700.70700.66000.66000.66009,400
Mar 12, 20240.69000.69000.64000.64000.640032,200
Mar 11, 20240.67800.68400.63700.65700.657031,600
Mar 08, 20240.72100.72700.67300.68900.689064,300
Mar 07, 20240.78500.78500.70000.77100.77107,700
Mar 06, 20240.79600.79600.76400.76400.764010,600
Mar 05, 20240.76500.79000.76500.77000.770024,800
Mar 04, 20240.77000.77000.74000.77000.770020,100
Mar 01, 20240.70000.76000.70000.76000.760022,200
Feb 29, 20240.76000.76000.71000.75300.753064,600
Feb 28, 20241.26001.26001.09001.09001.09007,600
Feb 27, 20241.27001.30001.27001.30001.30001,200
Feb 26, 20241.20101.23501.20101.23501.23503,300
Feb 23, 20241.18001.18001.18001.18001.1800-
Feb 22, 20241.14001.18001.14001.18001.18003,600
Feb 21, 20241.14601.14601.10001.10001.10002,100
Feb 20, 20241.26001.26001.26001.26001.26001,200
Feb 16, 20241.35501.35501.24501.24501.2450800
Feb 15, 20241.25001.29001.25001.29001.29001,400
Feb 14, 20241.21001.21001.21001.21001.2100100
Feb 13, 20241.30001.30001.30001.30001.3000-
Feb 12, 20241.30001.30001.30001.30001.300013,800
Feb 09, 20241.26001.26001.20001.22001.22003,900
Feb 08, 20241.08001.08001.06001.06001.0600500
Feb 07, 20241.07001.09001.06001.09001.090011,500
Feb 06, 20241.10001.10001.10001.10001.10001,300
Feb 05, 20241.12001.12001.12001.12001.12001,000
Feb 02, 20241.12001.16001.12001.16001.16001,000
Feb 01, 20241.17001.21001.14501.21001.21001,600
Jan 31, 20241.21001.21001.21001.21001.2100-
Jan 30, 20241.17001.21001.17001.21001.21005,200
Jan 29, 20241.25001.25001.25001.25001.2500-
Jan 26, 20241.24501.25001.24501.25001.25003,200
Jan 25, 20241.20801.20801.20801.20801.2080-
Jan 24, 20241.20801.20801.20801.20801.2080-
Jan 23, 20241.23201.23201.20801.20801.2080300
Jan 22, 20241.16001.18401.16001.18001.18001,300
Jan 19, 20241.08001.08001.07001.07001.07003,100
Jan 18, 20241.06001.08501.06001.08501.08502,700
Jan 17, 20241.07101.10001.07101.10001.10001,600
Jan 16, 20241.14001.15001.13001.14001.14009,500
Jan 12, 20241.16001.20001.16001.20001.20001,900
Jan 11, 20241.10001.12001.10001.12001.120015,400
Jan 10, 20241.12001.13001.12001.13001.13001,000
Jan 09, 20241.10001.10001.10001.10001.1000500
Jan 08, 20241.13001.15001.12001.15001.150014,400
Jan 05, 20241.09001.12001.08001.09501.09507,700
Jan 04, 20241.14001.14001.09501.10501.10501,600
Jan 03, 20241.17001.17001.11501.11501.11504,000
Jan 02, 20241.28901.28901.24001.24001.24002,100
Dec 29, 20231.24001.25001.22001.22501.225010,900
Dec 28, 20231.25001.28001.22001.28001.280010,700
Dec 27, 20231.29001.32001.27001.29001.290016,500
Dec 26, 20231.60001.65001.32001.44001.44006,500
Dec 22, 20231.42001.76001.30001.60001.60007,700
Dec 21, 20231.49501.50001.49501.50001.5000300
Dec 20, 20231.50001.50001.40001.42501.42504,500
Dec 19, 20232.00002.00001.30001.46001.460013,100
Dec 18, 20231.95001.95001.94501.94501.9450700
Dec 15, 20232.10002.10002.10002.10002.1000-
Dec 14, 20231.75302.10001.71402.10002.10005,500
Dec 13, 20232.00002.04902.00002.04902.04902,400
Dec 12, 20231.90001.90001.79001.79001.79002,000
Dec 11, 20231.95401.95401.90101.90101.90101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...