Embla Medical hf. (OSSUY)
OTCMKTS · Delayed Price · Currency is USD
4.230
+0.080 (1.93%)
At close: Oct 20, 2026
OSSUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | 1,000 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.49% | 303 |
| May 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.11% | 162 |
| Mar 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.95% | 100 |
| Mar 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -13.95% | 250 |
| Mar 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.37% | 176 |
| Feb 20, 2026 | 5.10 | 5.21 | 4.46 | 4.46 | 4.46 | -10.80% | 872 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.87% | 100 |
| Jan 29, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% | 300 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.06% | 100 |
| Dec 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.80% | 194 |
| Dec 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 7.57% | 106 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.18% | 576 |
| Nov 3, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 27.25% | 411 |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | 1,501 |
| Apr 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 221 |
| Apr 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.66% | 133 |
| Mar 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.74% | 100 |
| Jul 11, 2024 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 7.71% | 800 |
| Jun 13, 2024 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -3.84% | 346 |
| Jun 11, 2024 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -4.87% | 233 |
| May 28, 2024 | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | -6.80% | 481 |
| May 24, 2024 | 4.75 | 4.75 | 4.00 | 4.41 | 4.41 | -6.77% | 1,496 |
| May 23, 2024 | 4.71 | 4.73 | 4.03 | 4.73 | 4.73 | 5.35% | 1,097 |
| May 22, 2024 | 4.07 | 4.50 | 4.07 | 4.49 | 4.49 | -30.92% | 2,179 |
| May 21, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -27.78% | 520 |
| May 14, 2024 | 4.31 | 11.00 | 4.25 | 9.00 | 9.00 | 100.00% | 1,085 |
| Apr 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 11.11% | 500 |
| Nov 20, 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -13.46% | 100 |
| Sep 19, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 201 |
| Sep 8, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 134 |
| Aug 31, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Aug 29, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 106 |
| Aug 25, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 400 |
| May 1, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.46% | 102 |
| Mar 14, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | 241 |
| Mar 10, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 240 |
| Mar 6, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.01% | 413 |
| Mar 2, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.04% | 1,038 |
| Mar 1, 2023 | 4.66 | 5.13 | 4.61 | 4.61 | 4.61 | 2.44% | 2,755 |
| Feb 28, 2023 | 4.87 | 4.98 | 4.50 | 4.50 | 4.50 | 23.97% | 15,327 |
| Sep 14, 2022 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.47% | 160 |
| Sep 12, 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 288 |
| Sep 9, 2022 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.01% | 578 |
| Sep 8, 2022 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.35% | 1,149 |
| Sep 7, 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.80% | 3,696 |
| Sep 6, 2022 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -7.57% | 3,217 |
| Sep 2, 2022 | 3.57 | 3.88 | 3.50 | 3.83 | 3.83 | 12.65% | 15,730 |
| Sep 1, 2022 | 3.78 | 3.83 | 3.40 | 3.40 | 3.40 | -45.16% | 4,189 |