Skip to main content
logo
Electromagnetic Geoservices ASA (OSL:EMGS)
Norway flag Norway · Delayed Price · Currency is NOK
0.1925
+0.0055 (2.94%)
Jun 25, 2026, 9:26 AM CET

OSL:EMGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.190.190.190.190.19-0.53%244,628
Jun 23, 20260.190.190.190.190.191.62%200,672
Jun 22, 20260.180.190.180.190.191.37%95,244
Jun 19, 20260.180.190.180.180.18-2.14%32,666
Jun 18, 20260.170.190.170.190.190.27%218,550
Jun 17, 20260.200.200.180.190.19-5.82%82,795
Jun 16, 20260.180.200.180.200.207.63%693,140
Jun 15, 20260.180.200.180.180.18-103,678
Jun 12, 20260.190.190.180.180.18-4.68%440,747
Jun 11, 20260.180.190.180.190.190.52%194,910
Jun 10, 20260.190.190.190.190.190.79%72,064
Jun 9, 20260.200.200.180.190.19-4.52%271,495
Jun 8, 20260.200.200.190.200.20-144,568
Jun 5, 20260.190.200.180.200.203.65%199,432
Jun 4, 20260.190.200.190.190.192.67%130,972
Jun 3, 20260.190.190.190.190.192.19%327,896
Jun 2, 20260.180.180.180.180.18-1.08%456,072
Jun 1, 20260.170.190.170.190.198.19%699,226
May 29, 20260.170.180.170.170.17-5.00%95,969
May 28, 20260.190.190.180.180.18-3.49%176,015
May 27, 20260.190.190.190.190.193.32%34,796
May 26, 20260.170.200.170.180.18-6.72%209,079
May 22, 20260.170.190.170.190.195.74%531,747
May 21, 20260.190.190.160.180.18-5.18%355,291
May 20, 20260.200.200.190.190.19-2.53%155,828
May 19, 20260.200.200.190.200.20-2.94%278,565
May 18, 20260.200.210.200.200.203.03%182,864
May 15, 20260.200.210.190.200.200.76%708,959
May 13, 20260.190.200.190.200.200.77%348,337
May 12, 20260.220.220.200.200.20-9.30%134,011
May 11, 20260.220.230.220.220.22-1.83%25,958
May 8, 20260.220.230.210.220.220.46%249,903
May 7, 20260.220.230.220.220.22-1.36%487,764
May 6, 20260.220.230.210.220.22-0.45%524,621
May 5, 20260.220.230.220.220.22-3.06%296,228
May 4, 20260.220.240.220.230.23-7.29%497,441
Apr 30, 20260.250.250.230.250.25-1.20%264,523
Apr 29, 20260.250.250.200.250.25-2.72%1,331,357
Apr 28, 20260.250.260.250.260.261.18%140,403
Apr 27, 20260.250.260.250.250.25-3.05%255,153
Apr 24, 20260.260.260.250.260.26-217,316
Apr 23, 20260.270.270.250.260.265.65%632,113
Apr 22, 20260.230.280.230.250.250.40%324,978
Apr 21, 20260.240.270.240.250.257.39%2,338,603
Apr 20, 20260.240.250.230.230.23-3.36%191,014
Apr 17, 20260.240.240.240.240.24-3.25%426,841
Apr 16, 20260.250.250.240.250.25-1.99%399,637
Apr 15, 20260.250.250.240.250.25-0.79%677,665
Apr 14, 20260.280.280.250.250.25-5.60%925,050
Apr 13, 20260.260.270.240.270.273.88%954,643