OSL:EMGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.29	0.32	0.28	0.30	0.30	-12.39%	3,518,906
Mar 31, 2026	0.36	0.36	0.33	0.34	0.34	-6.87%	954,797
Mar 30, 2026	0.39	0.39	0.33	0.36	0.36	4.00%	1,705,326
Mar 27, 2026	0.35	0.39	0.34	0.35	0.35	6.06%	4,453,410
Mar 26, 2026	0.43	0.43	0.31	0.33	0.33	-16.24%	7,117,453
Mar 25, 2026	0.27	0.44	0.25	0.39	0.39	64.17%	18,241,560
Mar 24, 2026	0.25	0.25	0.23	0.24	0.24	-8.75%	955,017
Mar 23, 2026	0.26	0.27	0.24	0.26	0.26	-4.01%	583,399
Mar 20, 2026	0.29	0.29	0.26	0.27	0.27	-4.20%	848,296
Mar 19, 2026	0.32	0.32	0.28	0.29	0.29	-6.84%	1,719,978
Mar 18, 2026	0.30	0.36	0.29	0.31	0.31	3.72%	1,983,928
Mar 17, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	813,424
Mar 16, 2026	0.30	0.32	0.28	0.29	0.29	-1.36%	1,612,176
Mar 13, 2026	0.30	0.30	0.28	0.30	0.30	-3.28%	1,592,704
Mar 12, 2026	0.33	0.34	0.29	0.31	0.31	-1.29%	1,903,497
Mar 11, 2026	0.31	0.36	0.30	0.31	0.31	-0.32%	2,256,959
Mar 10, 2026	0.30	0.48	0.29	0.31	0.31	6.90%	11,837,980
Mar 9, 2026	0.39	0.39	0.29	0.29	0.29	-37.90%	7,382,566
Mar 6, 2026	0.54	0.54	0.42	0.47	0.47	-18.07%	5,575,705
Mar 5, 2026	0.68	0.79	0.49	0.57	0.57	-5.00%	14,338,010
Mar 4, 2026	0.34	1.10	0.28	0.60	0.60	114.29%	30,052,514
Mar 3, 2026	0.37	0.38	0.28	0.28	0.28	-28.21%	6,888,914
Mar 2, 2026	0.29	0.45	0.26	0.39	0.39	54.76%	13,903,930
Feb 27, 2026	0.28	0.28	0.25	0.25	0.25	0.40%	634,669
Feb 26, 2026	0.27	0.27	0.25	0.25	0.25	-3.46%	181,364
Feb 25, 2026	0.28	0.28	0.24	0.26	0.26	4.00%	94,755
Feb 24, 2026	0.28	0.28	0.24	0.25	0.25	3.73%	355,618
Feb 23, 2026	0.25	0.25	0.23	0.24	0.24	-2.43%	76,430
Feb 20, 2026	0.23	0.26	0.23	0.25	0.25	-5.00%	101,758
Feb 19, 2026	0.30	0.30	0.25	0.26	0.26	-3.35%	275,947
Feb 18, 2026	0.28	0.28	0.25	0.27	0.27	-2.18%	428,480
Feb 17, 2026	0.22	0.28	0.21	0.28	0.28	22.22%	807,431
Feb 16, 2026	0.25	0.25	0.22	0.23	0.23	-10.00%	433,082
Feb 13, 2026	0.26	0.28	0.23	0.25	0.25	-3.85%	439,686
Feb 12, 2026	0.45	0.50	0.25	0.26	0.26	-13.91%	2,206,840
Feb 11, 2026	0.33	0.33	0.29	0.30	0.30	-1.31%	462,153
Feb 10, 2026	0.33	0.33	0.30	0.31	0.31	-6.13%	760,268
Feb 9, 2026	0.32	0.37	0.32	0.33	0.33	1.56%	377,180
Feb 6, 2026	0.40	0.40	0.32	0.32	0.32	-14.63%	1,307,963
Feb 5, 2026	0.30	0.38	0.30	0.38	0.38	31.93%	3,135,395
Feb 4, 2026	0.40	0.41	0.28	0.29	0.29	-26.36%	1,860,460
Feb 3, 2026	0.36	0.46	0.36	0.39	0.39	16.92%	11,365,030
Feb 2, 2026	0.21	0.36	0.20	0.33	0.33	65.50%	8,684,484
Jan 30, 2026	0.14	0.21	0.14	0.20	0.20	42.35%	4,654,287
Jan 29, 2026	0.15	0.15	0.14	0.14	0.14	-1.06%	549,492
Jan 28, 2026	0.14	0.14	0.14	0.14	0.14	1.43%	290,023
Jan 27, 2026	0.15	0.16	0.14	0.14	0.14	-	1,289,324
Jan 26, 2026	0.14	0.16	0.13	0.14	0.14	-14.37%	1,344,068
Jan 23, 2026	0.19	0.19	0.12	0.16	0.16	-3.54%	2,593,399
Jan 22, 2026	0.17	0.19	0.17	0.17	0.17	-1.45%	654,982