Embla Medical hf. (OSSFF)
OTCMKTS · Delayed Price · Currency is USD
4.525
-0.025 (-0.55%)
At close: Aug 28, 2026
OSSFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | 200 |
| Aug 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 9.64% | 200 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | 5,000 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -11.34% | 200 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.77% | 300 |
| Jan 28, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -5.35% | 400 |
| Nov 28, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 11.05% | 125 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.10% | 1,865 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 15.66% | 500 |
| Mar 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 120 |
| Mar 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -14.47% | 1,000 |
| Dec 31, 2024 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -7.83% | 200 |
| Dec 9, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.47% | 360 |
| Nov 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.69% | 58,499 |
| Nov 18, 2024 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.67% | 3,030 |
| Nov 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4,660 |
| Nov 8, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 30,201 |
| Nov 7, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.10% | 7,000 |
| Oct 2, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.19% | 124 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.26% | 1,000 |
| Aug 19, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.18% | 200 |
| Jul 23, 2024 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -0.47% | 18,424 |
| Jul 8, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 6,586 |
| Jul 3, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,500 |
| May 6, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -5.11% | 1,300 |
| Feb 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.25% | 2,020 |
| Feb 5, 2024 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 7.31% | 55,200 |
| Feb 2, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 12,000 |
| Jan 31, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 3,000 |
| Jan 26, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 25,000 |
| Jan 22, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 15,000 |
| Jan 19, 2024 | 4.23 | 4.25 | 4.23 | 4.23 | 4.23 | 1.93% | 15,200 |
| Jan 8, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.43% | 15,000 |
| Dec 28, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.05% | 100 |
| Dec 27, 2023 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -1.32% | 1,250 |
| Dec 26, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 300 |
| Dec 21, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 15.70% | 750 |
| Oct 27, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -16.36% | 184 |
| Sep 14, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.56% | 250 |
| Aug 29, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 200 |
| Aug 23, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.33% | 1,200 |
| Aug 18, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.03% | 1,500 |
| Aug 11, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.92% | 738 |
| Aug 1, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 500 |
| Jul 24, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | 300 |
| Jul 7, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.63% | 100 |
| Jun 22, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,000 |
| May 16, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 500 |
| Apr 4, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 200 |