OSL:EMGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.26	0.26	0.25	0.26	-	-2.67%	90,331
Apr 23, 2026	0.27	0.27	0.25	0.26	0.26	5.65%	632,113
Apr 22, 2026	0.23	0.28	0.23	0.25	0.25	0.40%	324,978
Apr 21, 2026	0.24	0.27	0.24	0.25	0.25	7.39%	2,338,603
Apr 20, 2026	0.24	0.25	0.23	0.23	0.23	-3.36%	191,014
Apr 17, 2026	0.24	0.24	0.24	0.24	0.24	-3.25%	426,841
Apr 16, 2026	0.25	0.25	0.24	0.25	0.25	-1.99%	399,637
Apr 15, 2026	0.25	0.25	0.24	0.25	0.25	-0.79%	677,665
Apr 14, 2026	0.28	0.28	0.25	0.25	0.25	-5.60%	925,050
Apr 13, 2026	0.26	0.27	0.24	0.27	0.27	3.88%	954,643
Apr 10, 2026	0.26	0.26	0.25	0.26	0.26	-2.64%	580,137
Apr 9, 2026	0.28	0.28	0.26	0.27	0.27	5.58%	1,148,474
Apr 8, 2026	0.26	0.27	0.24	0.25	0.25	-8.39%	3,434,322
Apr 7, 2026	0.31	0.31	0.27	0.27	0.27	-7.74%	2,507,896
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