Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osram Licht Ag (OP: OSAGY )

15.99 UNCHANGED
Last Price Updated: 1:13 PM EST, Mar 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 06, 2020 12.00 12.00 12.00 0 -0.37(-2.99%)
Apr 03, 2020 12.37 12.37 12.37 12.37 200 +1.11(+9.86%)
Mar 31, 2020 11.26 11.26 11.26 0 -0.87(-7.17%)
Mar 27, 2020 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 23, 2020 12.13 12.13 12.13 0 +2.63(+27.68%)
Mar 20, 2020 9.500 9.500 9.500 9.500 100 +0.95(+11.11%)
Mar 19, 2020 8.550 8.550 8.150 8.550 200 -8.98(-51.23%)
Mar 17, 2020 17.53 17.53 17.53 0 +0.00(+0.00%)
Mar 12, 2020 17.53 17.53 17.53 0 +0.00(+0.00%)
Mar 10, 2020 17.53 17.53 17.53 0 +0.00(+0.00%)
Mar 06, 2020 17.53 17.53 17.53 0 +0.67(+3.97%)
Mar 04, 2020 16.86 16.86 16.86 0 +0.00(+0.00%)
Feb 19, 2020 16.86 16.86 16.86 0 +0.00(+0.00%)
Feb 18, 2020 16.86 16.86 16.86 16.86 135 -0.39(-2.26%)
Feb 10, 2020 17.25 17.25 17.25 0 +0.00(+0.00%)
Feb 06, 2020 17.25 17.25 17.25 0 +0.23(+1.35%)
Feb 04, 2020 17.02 17.02 17.02 0 +0.11(+0.65%)
Jan 31, 2020 16.91 16.91 16.91 0 +0.00(+0.00%)
Jan 30, 2020 16.91 16.91 16.91 25 +0.00(+0.00%)
Jan 29, 2020 16.91 16.91 16.91 16.91 111 +0.43(+2.61%)
Jan 23, 2020 16.48 16.48 16.48 0 -0.59(-3.46%)
Jan 22, 2020 17.08 17.08 17.07 17.07 300 -0.03(-0.18%)
Jan 21, 2020 16.61 17.10 16.61 17.10 200 +0.19(+1.12%)
Jan 16, 2020 16.91 16.91 16.91 0 +0.00(+0.00%)
Jan 14, 2020 16.91 16.91 16.91 0 +0.00(+0.00%)
Jan 13, 2020 16.91 16.91 16.91 50 +0.00(+0.00%)
Jan 09, 2020 16.91 16.91 16.91 0 +0.00(+0.00%)
Jan 07, 2020 16.91 16.91 16.91 0 +0.77(+4.77%)
Jan 02, 2020 16.14 16.14 16.14 0 -0.26(-1.59%)
Dec 31, 2019 16.40 16.40 16.40 1 +0.00(+0.00%)
Dec 30, 2019 16.40 16.40 16.40 4 +0.00(+0.00%)
Dec 17, 2019 16.40 16.40 16.40 0 +0.10(+0.61%)
Dec 11, 2019 16.30 16.30 16.30 0 +0.05(+0.31%)
Dec 10, 2019 16.07 16.25 16.05 16.25 14,612 +0.22(+1.37%)
Dec 09, 2019 14.45 14.45 16.03 103 +1.58(+10.93%)
Dec 06, 2019 14.45 14.45 14.45 14.45 100 +0.00(+0.00%)
Nov 26, 2019 14.45 14.45 14.45 0 +0.00(+0.00%)
Nov 14, 2019 14.45 14.45 14.45 0 -0.30(-2.03%)
Nov 13, 2019 14.75 14.75 14.75 8 +0.00(+0.00%)
Nov 11, 2019 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 08, 2019 14.75 14.75 14.75 17 +0.00(+0.00%)
Oct 25, 2019 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 22, 2019 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 18, 2019 14.75 14.75 14.75 0 +0.10(+0.68%)
Oct 17, 2019 14.65 14.65 14.65 14.65 990 +0.15(+1.03%)
Oct 11, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 09, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 08, 2019 14.50 14.50 14.50 14.50 500 +0.50(+3.57%)
Oct 04, 2019 14.00 14.00 14.00 0 -0.85(-5.72%)
Oct 02, 2019 14.85 14.85 14.85 0 +0.23(+1.57%)
Oct 01, 2019 14.62 14.62 14.62 2 +0.00(+0.00%)
Sep 27, 2019 14.62 14.62 14.62 0 +0.62(+4.43%)
Sep 26, 2019 14.00 14.00 14.00 14.00 200 +0.33(+2.41%)
Sep 24, 2019 13.67 13.67 13.67 0 -0.38(-2.70%)
Sep 20, 2019 14.05 14.05 14.05 0 +0.21(+1.52%)
Sep 17, 2019 13.84 13.84 13.84 0 +0.24(+1.76%)
Sep 05, 2019 13.60 13.60 13.60 0 +0.11(+0.82%)
Sep 03, 2019 13.49 13.49 13.49 0 -0.01(-0.07%)
Aug 26, 2019 13.50 13.50 13.50 0 -0.01(-0.04%)
Aug 23, 2019 13.50 13.51 13.50 13.51 1,000 +0.01(+0.04%)
Aug 22, 2019 13.79 13.79 13.50 13.50 388 -0.24(-1.75%)
Aug 21, 2019 13.30 14.05 13.30 13.74 1,764 +0.70(+5.37%)
Aug 19, 2019 13.04 13.04 13.04 0 +0.19(+1.49%)
Aug 15, 2019 12.85 12.85 12.85 0 -0.15(-1.17%)
Aug 14, 2019 12.90 13.00 12.90 13.00 2,082 -0.15(-1.14%)
Aug 13, 2019 13.15 13.15 13.15 40 +0.00(+0.00%)
Aug 12, 2019 12.79 13.25 12.79 13.15 1,748 +1.35(+11.44%)
Aug 09, 2019 11.80 11.80 11.80 11.80 300 +0.11(+0.94%)
Aug 08, 2019 11.69 11.69 11.69 11.69 200 -0.51(-4.18%)
Aug 07, 2019 12.46 12.46 11.96 12.20 9,511 -0.47(-3.71%)
Aug 02, 2019 12.67 12.67 12.67 0 +0.21(+1.69%)
Jul 26, 2019 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 25, 2019 12.46 12.46 12.46 20 +0.00(+0.00%)
Jul 24, 2019 12.46 12.46 12.46 75 +0.00(+0.00%)
Jul 23, 2019 12.49 12.49 12.46 12.46 800 +0.14(+1.14%)
Jul 19, 2019 12.32 12.32 12.32 0 +0.02(+0.16%)
Jul 18, 2019 12.32 12.32 12.30 12.30 600 -0.04(-0.32%)
Jul 17, 2019 12.34 12.34 12.34 79 +0.00(+0.00%)
Jul 16, 2019 12.38 12.43 12.17 12.34 4,534 -1.01(-7.57%)
Jul 15, 2019 12.51 13.51 12.51 13.35 24,820 +0.91(+7.32%)
Jul 12, 2019 12.44 12.44 12.44 12.44 100 +0.19(+1.54%)
Jul 11, 2019 12.40 12.40 12.25 12.25 2,418 -0.22(-1.76%)
Jul 09, 2019 12.47 12.47 12.47 0 +0.01(+0.09%)
Jul 08, 2019 12.55 12.56 12.38 12.46 195,035 +0.16(+1.29%)
Jul 05, 2019 12.50 12.50 12.25 12.30 197,800 +0.30(+2.50%)
Jul 03, 2019 11.07 12.01 11.05 12.00 22,200 +1.13(+10.43%)
Jul 02, 2019 10.71 10.87 10.71 10.87 337 -0.26(-2.35%)
Jul 01, 2019 10.80 11.13 10.80 11.13 1,908 +0.13(+1.17%)
Jun 28, 2019 11.00 11.00 11.00 11.00 10,000 -0.45(-3.93%)
Jun 27, 2019 11.45 11.45 11.45 52 +0.00(+0.00%)
Jun 26, 2019 11.10 11.45 11.02 11.45 431 +0.87(+8.22%)
Jun 25, 2019 10.65 10.85 10.54 10.58 2,383 +0.03(+0.25%)
Jun 24, 2019 10.55 10.55 10.38 10.55 31,395 +0.20(+1.97%)
Jun 21, 2019 10.74 10.74 10.35 10.35 600 +0.00(+0.05%)
Jun 20, 2019 10.35 10.35 10.35 10.35 663 +0.64(+6.64%)
Jun 19, 2019 9.701 9.701 9.701 9.701 217 -0.05(-0.47%)
Jun 18, 2019 9.747 9.747 9.700 9.747 511 -0.01(-0.08%)
Jun 17, 2019 9.755 9.755 9.755 9.755 584 +0.50(+5.40%)
Jun 14, 2019 9.280 9.280 9.255 9.255 300 -0.74(-7.45%)
Jun 12, 2019 10.00 10.00 10.00 0 +0.32(+3.31%)
Jun 11, 2019 9.680 9.680 9.680 43 +0.00(+0.00%)
Jun 07, 2019 9.680 9.680 9.680 0 +0.00(+0.00%)
Jun 06, 2019 9.680 9.680 9.680 50 +0.00(+0.00%)
Jun 05, 2019 9.680 9.680 9.680 62 +0.00(+0.00%)
Jun 04, 2019 9.714 9.714 9.680 9.680 1,636 -0.42(-4.11%)
Jun 03, 2019 10.10 10.10 10.10 71 +0.00(+0.00%)
May 31, 2019 10.10 10.10 10.10 10.10 500 +0.26(+2.59%)
May 30, 2019 9.899 9.899 9.840 9.840 1,270 -0.21(-2.09%)
May 29, 2019 10.05 10.05 10.05 10.05 360 -0.17(-1.66%)
May 28, 2019 10.23 10.45 10.11 10.22 3,739 +0.18(+1.74%)
May 24, 2019 10.04 10.04 10.04 111 +0.00(+0.00%)
May 23, 2019 9.995 10.04 9.995 10.04 2,744 -0.02(-0.15%)
May 22, 2019 10.06 10.06 10.06 137 +0.00(+0.00%)
May 21, 2019 10.10 10.10 10.06 10.06 298 -0.09(-0.94%)
May 20, 2019 10.43 10.43 10.15 10.15 1,204 -0.78(-7.13%)
May 17, 2019 10.94 10.94 10.94 10.94 44,000 +0.35(+3.31%)
May 16, 2019 10.59 10.59 10.59 10.59 589 +0.62(+6.28%)
May 15, 2019 9.960 9.960 9.960 9.960 186 -0.62(-5.90%)
May 14, 2019 10.59 10.59 10.59 10.59 144 -0.16(-1.53%)
May 13, 2019 10.75 10.75 10.75 10.75 185 -0.25(-2.26%)
May 10, 2019 10.75 11.00 10.75 11.00 2,900 +0.30(+2.79%)
May 09, 2019 10.70 10.70 10.70 10.70 209 -0.45(-4.04%)
May 08, 2019 11.15 11.15 11.15 11.15 269 +0.05(+0.45%)
May 07, 2019 11.10 11.10 11.10 32 +0.00(+0.00%)
May 06, 2019 11.10 11.10 11.10 11.10 1,402 -0.12(-1.03%)
May 03, 2019 11.41 11.41 11.22 11.22 200 +0.03(+0.28%)
May 02, 2019 11.30 11.30 11.19 11.19 5,831 -0.13(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.