7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,890.25

+682.11

+0.88%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

ams-OSRAM AG (AMSSY)

11.62 -0.72 (-5.83%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.62	11.62	11.62	11.62	11.62	300
Oct 29, 2026	11.69	12.34	11.69	12.34	12.34	5,100
Oct 28, 2026	11.50	11.61	11.41	11.52	11.52	3,100
Oct 27, 2026	11.13	11.13	11.13	11.13	11.13	500
Oct 26, 2026	11.02	11.06	11.02	11.03	11.03	1,800
Oct 23, 2026	10.64	10.95	10.64	10.72	10.72	1,400
Oct 22, 2026	11.33	11.33	10.63	10.63	10.63	10,600
Oct 21, 2026	11.54	11.70	11.39	11.39	11.39	500
Oct 20, 2026	11.15	11.15	11.15	11.15	11.15	600
Oct 19, 2026	11.24	11.32	11.19	11.30	11.30	1,300
Oct 16, 2026	10.85	10.89	10.55	10.74	10.74	3,900
Oct 15, 2026	11.09	11.25	11.00	11.25	11.25	1,300
Oct 14, 2026	11.72	11.72	11.48	11.48	11.48	30,100
Oct 13, 2026	11.96	12.16	11.94	11.97	11.97	4,400
Oct 12, 2026	12.20	12.33	11.94	12.04	12.04	5,100
Oct 9, 2026	12.89	13.04	12.75	12.80	12.80	4,000
Oct 8, 2026	13.68	13.91	13.40	13.69	13.69	19,000
Oct 7, 2026	14.16	14.74	14.11	14.68	14.68	4,100
Oct 6, 2026	15.00	15.14	14.93	15.07	15.07	2,900
Oct 5, 2026	14.92	15.22	14.80	14.84	14.84	3,300
Oct 2, 2026	13.47	15.36	13.42	15.11	15.11	9,500
Oct 1, 2026	12.40	13.48	12.40	12.99	12.99	4,200
Sep 30, 2026	12.93	13.00	12.93	12.94	12.94	1,500
Sep 29, 2026	13.35	13.62	13.30	13.62	13.62	2,000
Sep 28, 2026	12.26	12.60	12.26	12.60	12.60	400
Sep 25, 2026	12.56	12.56	12.00	12.37	12.37	28,000
Sep 24, 2026	12.80	12.99	12.63	12.65	12.65	28,500
Sep 23, 2026	14.30	14.60	14.20	14.58	14.58	3,900
Sep 22, 2026	12.86	12.89	12.51	12.86	12.86	15,200
Sep 21, 2026	12.68	13.00	12.51	12.97	12.97	61,600
Sep 18, 2026	10.42	10.45	10.24	10.24	10.24	600
Sep 17, 2026	9.98	9.98	9.98	9.98	9.98	-
Sep 16, 2026	10.02	10.02	9.98	9.98	9.98	400
Sep 15, 2026	10.00	10.00	9.83	9.84	9.84	1,500
Sep 14, 2026	10.00	10.25	10.00	10.25	10.25	4,300
Sep 11, 2026	11.17	11.17	11.17	11.17	11.17	100
Sep 10, 2026	11.25	11.25	11.16	11.16	11.16	200
Sep 9, 2026	11.40	11.40	11.28	11.28	11.28	3,400
Sep 8, 2026	11.40	11.65	11.40	11.65	11.65	2,300
Sep 4, 2026	10.93	11.12	10.93	11.10	11.10	700
Sep 3, 2026	10.47	10.47	10.47	10.47	10.47	-
Sep 2, 2026	10.47	10.47	10.47	10.47	10.47	500
Sep 1, 2026	10.71	10.71	10.71	10.71	10.71	200
Aug 31, 2026	11.25	11.26	11.17	11.26	11.26	5,800
Aug 28, 2026	11.23	11.23	11.04	11.04	11.04	1,200
Aug 27, 2026	11.32	11.32	11.32	11.32	11.32	400
Aug 26, 2026	11.17	11.32	11.10	11.10	11.10	1,500
Aug 25, 2026	11.05	11.06	11.03	11.06	11.06	21,300
Aug 24, 2026	10.23	10.25	10.10	10.25	10.25	30,700
Aug 21, 2026	10.80	10.90	10.74	10.74	10.74	4,800
Aug 20, 2026	10.80	11.00	10.80	11.00	11.00	500
Aug 19, 2026	11.36	11.50	10.97	11.00	11.00	3,500
Aug 18, 2026	11.63	11.63	11.02	11.36	11.36	9,000
Aug 17, 2026	12.10	12.19	12.10	12.19	12.19	3,900
Aug 14, 2026	11.60	11.60	11.60	11.60	11.60	1,500
Aug 13, 2026	11.79	12.25	11.79	11.98	11.98	4,800
Aug 12, 2026	12.66	12.66	12.30	12.31	12.31	7,300
Aug 11, 2026	11.40	11.61	11.39	11.60	11.60	1,800
Aug 10, 2026	11.10	11.19	10.83	10.83	10.83	9,600
Aug 7, 2026	11.46	11.46	11.04	11.22	11.22	3,500
Aug 6, 2026	10.79	11.03	10.79	10.92	10.92	1,900
Aug 5, 2026	11.47	11.54	11.47	11.54	11.54	1,000
Aug 4, 2026	10.85	10.93	10.63	10.87	10.87	17,500
Aug 3, 2026	10.19	10.40	10.19	10.40	10.40	2,700
Jul 31, 2026	10.42	10.42	10.10	10.12	10.12	2,200
Jul 30, 2026	9.89	10.00	9.79	9.79	9.79	6,500
Jul 29, 2026	9.67	9.70	9.28	9.29	9.29	9,900
Jul 28, 2026	9.63	9.93	9.63	9.79	9.79	4,000
Jul 27, 2026	9.97	9.97	9.77	9.77	9.77	300
Jul 24, 2026	10.07	10.26	10.07	10.24	10.24	1,900
Jul 23, 2026	10.45	10.45	9.99	9.99	9.99	2,100
Jul 22, 2026	9.52	10.50	9.52	10.45	10.45	16,700
Jul 21, 2026	10.20	11.03	10.20	10.69	10.69	4,700
Jul 20, 2026	9.71	9.71	9.15	9.65	9.65	2,000
Jul 17, 2026	10.03	10.03	9.14	9.72	9.72	16,000
Jul 16, 2026	11.64	11.64	11.28	11.34	11.34	5,000
Jul 15, 2026	11.60	11.60	11.60	11.60	11.60	600
Jul 14, 2026	12.78	12.78	12.10	12.10	12.10	2,500
Jul 13, 2026	11.82	11.85	11.55	11.81	11.81	3,300
Jul 10, 2026	11.50	11.50	11.50	11.50	11.50	400
Jul 9, 2026	11.80	12.24	11.50	11.90	11.90	1,600
Jul 8, 2026	11.11	11.31	10.98	11.31	11.31	3,000
Jul 7, 2026	11.38	11.62	11.14	11.28	11.28	45,200
Jul 6, 2026	12.50	12.50	12.04	12.21	12.21	5,900
Jul 2, 2026	11.98	12.04	11.10	11.79	11.79	52,100
Jul 1, 2026	10.09	10.92	10.09	10.48	10.48	98,200
Jun 30, 2026	10.71	10.80	10.51	10.51	10.51	500
Jun 29, 2026	10.92	10.92	10.92	10.92	10.92	3,500
Jun 26, 2026	11.13	11.36	11.13	11.36	11.36	4,100
Jun 25, 2026	11.17	11.17	10.65	11.12	11.12	3,800
Jun 24, 2026	12.00	12.00	10.70	11.66	11.66	3,100
Jun 23, 2026	11.50	11.90	11.33	11.60	11.60	6,200
Jun 22, 2026	12.03	12.03	12.03	12.03	12.03	200
Jun 18, 2026	10.98	11.56	10.98	11.56	11.56	4,500
Jun 17, 2026	10.00	11.64	10.00	11.64	11.64	4,700
Jun 16, 2026	12.44	12.44	12.00	12.15	12.15	900
Jun 15, 2026	12.20	12.20	11.50	12.15	12.15	2,000
Jun 12, 2026	10.55	10.55	10.55	10.55	10.55	-
Jun 11, 2026	9.60	10.55	9.60	10.55	10.55	3,600
Jun 10, 2026	10.60	10.60	9.78	9.78	9.78	3,400
Jun 9, 2026	10.49	10.99	10.49	10.99	10.99	11,100
Jun 8, 2026	10.89	11.78	10.50	11.47	11.47	9,700
Jun 5, 2026	11.56	11.56	10.00	10.00	10.00	10,900
Jun 4, 2026	12.62	13.24	12.62	13.18	13.18	6,100
Jun 3, 2026	14.13	14.13	12.25	13.25	13.25	21,800
Jun 2, 2026	13.30	13.41	12.40	13.40	13.40	5,300
Jun 1, 2026	12.47	12.65	12.01	12.65	12.65	10,400
May 29, 2026	12.95	13.30	12.46	12.74	12.74	5,000
May 28, 2026	13.05	13.13	12.46	12.95	12.95	12,700
May 27, 2026	14.39	14.39	13.03	13.60	13.60	22,500
May 26, 2026	14.96	15.00	14.31	14.31	14.31	14,400
May 22, 2026	14.40	15.10	14.40	15.10	15.10	2,900
May 21, 2026	12.29	12.96	12.29	12.82	12.82	12,600
May 20, 2026	13.18	13.18	12.00	12.65	12.65	3,400
May 19, 2026	11.72	11.72	11.72	11.72	11.72	-
May 18, 2026	12.40	12.68	11.72	11.72	11.72	8,000
May 15, 2026	11.75	12.12	11.51	11.85	11.85	9,900
May 14, 2026	12.28	12.35	11.00	11.72	11.72	8,200
May 13, 2026	9.55	12.20	9.55	11.96	11.96	1,300
May 12, 2026	10.88	12.00	9.84	11.83	11.83	5,000
May 11, 2026	12.58	13.05	11.80	12.61	12.61	12,100
May 8, 2026	10.17	11.39	10.16	11.23	11.23	10,100
May 7, 2026	10.21	10.21	8.70	9.25	9.25	2,500
May 6, 2026	8.22	8.47	8.22	8.47	8.47	1,300
May 5, 2026	7.53	7.53	7.53	7.53	7.53	-
May 4, 2026	8.30	8.30	7.53	7.53	7.53	400
May 1, 2026	7.36	7.36	7.36	7.36	7.36	200
Apr 30, 2026	7.79	7.79	7.76	7.76	7.76	1,800
Apr 29, 2026	7.22	7.22	7.22	7.22	7.22	-
Apr 28, 2026	7.50	7.50	7.22	7.22	7.22	1,100
Apr 27, 2026	7.94	7.94	7.60	7.60	7.60	1,300
Apr 24, 2026	7.50	7.50	7.50	7.50	7.50	1,200
Apr 23, 2026	7.46	7.46	7.46	7.46	7.46	1,000
Apr 22, 2026	8.15	8.15	8.00	8.00	8.00	1,400
Apr 21, 2026	8.06	8.06	7.70	7.70	7.70	600
Apr 20, 2026	7.95	8.00	7.93	8.00	8.00	2,500
Apr 17, 2026	7.50	7.90	7.50	7.69	7.69	4,700
Apr 16, 2026	7.50	7.50	7.17	7.17	7.17	800
Apr 15, 2026	6.69	6.69	6.69	6.69	6.69	-
Apr 14, 2026	6.70	6.75	6.47	6.69	6.69	3,700
Apr 13, 2026	6.38	6.38	6.38	6.38	6.38	500
Apr 10, 2026	6.69	6.69	6.69	6.69	6.69	1,500
Apr 9, 2026	6.10	6.10	6.10	6.10	6.10	1,000
Apr 8, 2026	4.86	4.86	4.86	4.86	4.86	-
Apr 7, 2026	4.86	4.86	4.86	4.86	4.86	-
Apr 6, 2026	4.86	4.86	4.86	4.86	4.86	-
Apr 2, 2026	4.86	4.86	4.86	4.86	4.86	-
Apr 1, 2026	4.86	4.86	4.86	4.86	4.86	-
Mar 31, 2026	4.86	4.86	4.86	4.86	4.86	-
Mar 30, 2026	4.86	4.86	4.86	4.86	4.86	-
Mar 27, 2026	4.86	4.86	4.86	4.86	4.86	200
Mar 26, 2026	5.37	5.37	5.37	5.37	5.37	3,800
Mar 25, 2026	5.40	5.40	5.40	5.40	5.40	-
Mar 24, 2026	5.40	5.40	5.40	5.40	5.40	-
Mar 23, 2026	5.40	5.40	5.40	5.40	5.40	100
Mar 20, 2026	5.10	5.10	5.10	5.10	5.10	-
Mar 19, 2026	5.10	5.10	5.10	5.10	5.10	-
Mar 18, 2026	5.10	5.10	5.10	5.10	5.10	-
Mar 17, 2026	5.62	5.62	4.85	5.10	5.10	4,100
Mar 16, 2026	5.30	5.30	5.30	5.30	5.30	-
Mar 13, 2026	5.30	5.30	5.30	5.30	5.30	-
Mar 12, 2026	5.30	5.30	5.30	5.30	5.30	100
Mar 11, 2026	5.69	5.69	5.69	5.69	5.69	1,100
Mar 10, 2026	4.77	4.77	4.77	4.77	4.77	200
Mar 9, 2026	5.64	5.64	5.64	5.64	5.64	-
Mar 6, 2026	5.64	5.64	5.64	5.64	5.64	-
Mar 5, 2026	5.64	5.64	5.64	5.64	5.64	1,800
Mar 4, 2026	5.20	5.20	5.20	5.20	5.20	-
Mar 3, 2026	5.20	5.20	5.20	5.20	5.20	-
Mar 2, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 27, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 26, 2026	5.20	5.20	5.20	5.20	5.20	100
Feb 25, 2026	5.74	5.74	5.74	5.74	5.74	-
Feb 24, 2026	5.74	5.74	5.74	5.74	5.74	600
Feb 23, 2026	5.16	5.16	5.16	5.16	5.16	-
Feb 20, 2026	5.70	5.70	5.16	5.16	5.16	700
Feb 19, 2026	5.70	5.70	5.70	5.70	5.70	-
Feb 18, 2026	5.70	5.70	5.70	5.70	5.70	300
Feb 17, 2026	5.19	5.19	5.19	5.19	5.19	-
Feb 13, 2026	5.19	5.19	5.19	5.19	5.19	-
Feb 12, 2026	5.19	5.19	5.19	5.19	5.19	-
Feb 11, 2026	5.19	5.19	5.19	5.19	5.19	200
Feb 10, 2026	5.19	5.59	5.19	5.59	5.59	300
Feb 9, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 6, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 5, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 4, 2026	5.20	5.20	5.20	5.20	5.20	-
Feb 3, 2026	5.20	5.20	5.20	5.20	5.20	800
Feb 2, 2026	5.20	5.20	5.20	5.20	5.20	-
Jan 30, 2026	5.20	5.20	5.20	5.20	5.20	-
Jan 29, 2026	5.20	5.20	5.20	5.20	5.20	-
Jan 28, 2026	5.20	5.20	5.20	5.20	5.20	100
Jan 27, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 26, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 23, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 22, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 21, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 20, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 16, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 15, 2026	5.16	5.16	5.16	5.16	5.16	1,000
Jan 14, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 13, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 12, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 9, 2026	5.16	5.16	5.16	5.16	5.16	-
Jan 8, 2026	5.16	5.16	5.16	5.16	5.16	600
Jan 7, 2026	5.83	5.83	5.83	5.83	5.83	300
Jan 6, 2026	5.13	5.13	5.13	5.13	5.13	-
Jan 5, 2026	5.13	5.13	5.13	5.13	5.13	-
Jan 2, 2026	5.13	5.13	5.13	5.13	5.13	-
Dec 31, 2025	5.13	5.13	5.13	5.13	5.13	-
Dec 30, 2025	5.13	5.13	5.13	5.13	5.13	-
Dec 29, 2025	5.13	5.13	5.13	5.13	5.13	-
Dec 26, 2025	5.13	5.13	5.13	5.13	5.13	-
Dec 24, 2025	5.13	5.13	5.13	5.13	5.13	-
Dec 23, 2025	4.51	5.13	4.51	5.13	5.13	400
Dec 22, 2025	4.51	4.51	4.51	4.51	4.51	-
Dec 19, 2025	4.51	4.51	4.51	4.51	4.51	-
Dec 18, 2025	4.51	4.51	4.51	4.51	4.51	-
Dec 17, 2025	4.51	4.51	4.51	4.51	4.51	-
Dec 16, 2025	4.51	4.51	4.51	4.51	4.51	200
Dec 15, 2025	4.62	5.03	4.62	5.03	5.03	600
Dec 12, 2025	4.70	4.70	4.70	4.70	4.70	-
Dec 11, 2025	4.60	4.70	4.60	4.70	4.70	2,000
Dec 10, 2025	4.60	4.60	4.60	4.60	4.60	100
Dec 9, 2025	4.59	4.59	4.59	4.59	4.59	-
Dec 8, 2025	4.59	4.59	4.59	4.59	4.59	200
Dec 5, 2025	4.91	4.91	4.91	4.91	4.91	-
Dec 4, 2025	4.90	4.91	4.90	4.91	4.91	1,500
Dec 3, 2025	4.45	4.84	4.45	4.84	4.84	700
Dec 2, 2025	4.21	4.21	4.21	4.21	4.21	600
Dec 1, 2025	4.54	4.54	4.19	4.19	4.19	500
Nov 28, 2025	4.81	4.81	4.81	4.81	4.81	100
Nov 26, 2025	4.81	4.81	4.81	4.81	4.81	-
Nov 25, 2025	4.81	4.81	4.81	4.81	4.81	-
Nov 24, 2025	4.81	4.81	4.81	4.81	4.81	-
Nov 21, 2025	4.81	4.81	4.81	4.81	4.81	2,100
Nov 20, 2025	5.07	5.07	5.07	5.07	5.07	-
Nov 19, 2025	5.07	5.07	5.07	5.07	5.07	-
Nov 18, 2025	5.20	5.28	5.07	5.07	5.07	1,000
Nov 17, 2025	6.09	6.09	6.09	6.09	6.09	-
Nov 14, 2025	6.09	6.09	6.09	6.09	6.09	-
Nov 13, 2025	6.09	6.09	6.09	6.09	6.09	-
Nov 12, 2025	6.09	6.09	6.09	6.09	6.09	-
Nov 11, 2025	6.09	6.09	6.09	6.09	6.09	-
Nov 10, 2025	6.09	6.09	6.09	6.09	6.09	100
Nov 7, 2025	6.09	6.09	6.09	6.09	6.09	400
Nov 6, 2025	6.09	6.09	6.09	6.09	6.09	100
Nov 5, 2025	5.84	6.46	5.84	6.46	6.46	6,700
Nov 4, 2025	6.70	6.70	6.70	6.70	6.70	500
Nov 3, 2025	7.30	7.30	7.30	7.30	7.30	-
Oct 31, 2025	7.30	7.30	7.30	7.30	7.30	-

Mobilize your Website

View Site in Mobile | Classic

Share by: