tiprankstipranks
Embla Medical hf (OSSFF)
OTHER OTC:OSSFF
US Market
OSSFF
Embla Medical hf
RESEARCH TOOLSreports

Embla Medical hf (OSSFF) Historical Prices

13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
4.42
4.56
4.28
4.42
4.42
-1.34%
0
0.00
Sep 03, 2026
4.48
4.61
4.35
4.48
4.48
+0.22%
0
0.00
Sep 02, 2026
4.47
4.61
4.33
4.47
4.47
+1.25%
0
0.00
Sep 01, 2026
4.42
4.62
4.21
4.42
4.42
-1.67%
0
0.00
Aug 31, 2026
4.49
4.63
4.35
4.49
4.49
-0.77%
0
0.00
Aug 28, 2026
4.53
4.53
4.53
4.53
4.53
-0.55%
200
63.00
Aug 27, 2026
4.55
4.55
4.55
4.55
4.55
+0.89%
200
∞
Aug 26, 2026
4.51
4.68
4.34
4.51
4.51
-4.75%
0
-
Aug 25, 2026
4.74
4.89
4.58
4.74
4.74
+0.64%
0
-
Aug 24, 2026
4.71
4.84
4.57
4.71
4.71
+0.86%
0
-
Aug 21, 2026
4.67
4.82
4.51
4.67
4.67
+1.19%
0
-
Aug 20, 2026
4.61
4.75
4.47
4.61
4.61
-0.32%
0
-
Aug 19, 2026
4.63
4.80
4.45
4.63
4.63
+1.31%
0
-
Aug 18, 2026
4.57
4.71
4.42
4.57
4.57
+0.33%
0
-
Aug 17, 2026
4.55
4.68
4.42
4.55
4.55
-0.44%
0
-
Aug 14, 2026
4.57
4.70
4.44
4.57
4.57
+0.22%
0
-
Aug 13, 2026
4.56
4.79
4.33
4.56
4.56
+0.66%
0
-
Aug 12, 2026
4.53
4.68
4.38
4.53
4.53
-1.52%
0
-
Aug 11, 2026
4.60
4.73
4.47
4.60
4.60
+1.77%
0
-
Aug 10, 2026
4.52
4.66
4.38
4.52
4.52
-0.22%
0
-
Aug 07, 2026
4.53
4.76
4.30
4.53
4.53
+2.26%
0
-
Aug 06, 2026
4.43
4.57
4.29
4.43
4.43
-0.67%
0
-
Aug 05, 2026
4.46
4.60
4.32
4.46
4.46
+1.25%
0
-
Aug 04, 2026
4.41
4.56
4.25
4.41
4.41
-0.79%
0
-
Aug 03, 2026
4.44
4.59
4.29
4.44
4.44
+2.54%
0
-
Jul 31, 2026
4.33
4.51
4.15
4.33
4.33
-2.15%
0
-
Jul 30, 2026
4.43
4.56
4.29
4.43
4.43
+2.19%
0
-
Jul 29, 2026
4.33
4.53
4.13
4.33
4.33
+0.58%
0
-
Jul 28, 2026
4.31
4.44
4.17
4.31
4.31
+1.41%
0
-
Jul 27, 2026
4.25
4.38
4.11
4.25
4.25
-0.47%
0
-
Jul 24, 2026
4.27
4.41
4.12
4.27
4.27
+4.92%
0
-
Jul 23, 2026
4.07
4.20
3.93
4.07
4.07
-2.05%
0
-
Jul 22, 2026
4.15
4.28
4.02
4.15
4.15
-0.48%
0
-
Jul 21, 2026
4.17
4.31
4.03
4.17
4.17
+4.38%
0
-
Jul 20, 2026
4.00
4.12
3.87
4.00
4.00
-0.75%
0
-
Jul 17, 2026
4.03
4.19
3.86
4.03
4.03
-0.25%
0
-
Jul 16, 2026
4.04
4.16
3.91
4.04
4.04
-0.37%
0
-
Jul 15, 2026
4.05
4.18
3.92
4.05
4.05
+1.25%
0
-
Jul 14, 2026
4.00
4.13
3.87
4.00
4.00
+0.38%
0
-
Jul 13, 2026
3.99
4.14
3.83
3.99
3.99
-0.62%
0
-
Jul 10, 2026
4.01
4.15
3.87
4.01
4.01
-0.25%
0
-
Jul 09, 2026
4.02
4.13
3.91
4.02
4.02
-0.62%
0
-
Jul 08, 2026
4.05
4.17
3.92
4.05
4.05
-0.37%
0
-
Jul 07, 2026
4.06
4.19
3.93
4.06
4.06
-1.46%
0
-
Jul 06, 2026
4.12
4.25
3.99
4.12
4.12
+0.61%
0
-
Jul 03, 2026
4.10
4.22
3.97
4.10
4.10
0.00%
0
-
Jul 02, 2026
4.10
4.22
3.97
4.10
4.10
+1.49%
0
-
Jul 01, 2026
4.04
4.18
3.89
4.04
4.04
-0.98%
0
-
Jun 30, 2026
4.08
4.21
3.94
4.08
4.08
0.00%
0
-
Jun 29, 2026
4.08
4.23
3.92
4.08
4.08
+2.52%
0
-
Rows:
50