Skip to main content
Electromagnetic Geoservices ASA (OSL:EMGS)
Norway flag Norway · Delayed Price · Currency is NOK
0.440
-0.130 (-22.81%)
Mar 6, 2026, 3:18 PM CET

OSL:EMGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.540.540.460.47--17.02%3,413,547
Mar 5, 20260.680.790.490.570.57-5.00%14,338,010
Mar 4, 20260.341.100.280.600.60114.29%30,052,514
Mar 3, 20260.370.380.280.280.28-28.21%6,888,914
Mar 2, 20260.290.450.260.390.3954.76%13,903,930
Feb 27, 20260.280.280.250.250.250.40%634,669
Feb 26, 20260.270.270.250.250.25-3.46%181,364
Feb 25, 20260.280.280.240.260.264.00%94,755
Feb 24, 20260.280.280.240.250.253.73%355,618
Feb 23, 20260.250.250.230.240.24-2.43%76,430
Feb 20, 20260.230.260.230.250.25-5.00%101,758
Feb 19, 20260.300.300.250.260.26-3.35%275,947
Feb 18, 20260.280.280.250.270.27-2.18%428,480
Feb 17, 20260.220.280.210.280.2822.22%807,431
Feb 16, 20260.250.250.220.230.23-10.00%433,082
Feb 13, 20260.260.280.230.250.25-3.85%439,686
Feb 12, 20260.450.500.250.260.26-13.91%2,206,840
Feb 11, 20260.330.330.290.300.30-1.31%462,153
Feb 10, 20260.330.330.300.310.31-6.13%760,268
Feb 9, 20260.320.370.320.330.331.56%377,180
Feb 6, 20260.400.400.320.320.32-14.63%1,307,963
Feb 5, 20260.300.380.300.380.3831.93%3,135,395
Feb 4, 20260.400.410.280.290.29-26.36%1,860,460
Feb 3, 20260.360.460.360.390.3916.92%11,365,030
Feb 2, 20260.210.360.200.330.3365.50%8,684,484
Jan 30, 20260.140.210.140.200.2042.35%4,654,287
Jan 29, 20260.150.150.140.140.14-1.06%549,492
Jan 28, 20260.140.140.140.140.141.43%290,023
Jan 27, 20260.150.160.140.140.14-1,289,324
Jan 26, 20260.140.160.130.140.14-14.37%1,344,068
Jan 23, 20260.190.190.120.160.16-3.54%2,593,399
Jan 22, 20260.170.190.170.170.17-1.45%654,982
Jan 21, 20260.180.200.170.170.17-2.55%1,193,059
Jan 20, 20260.180.220.170.180.18-13.90%1,243,714
Jan 19, 20260.220.220.190.210.212.50%439,535
Jan 16, 20260.180.200.180.200.2014.29%1,362,542
Jan 15, 20260.190.190.170.180.18-0.57%358,062
Jan 14, 20260.180.190.170.180.18-7.37%1,350,420
Jan 13, 20260.220.220.190.190.19-8.21%1,041,987
Jan 12, 20260.190.220.180.210.218.95%522,367
Jan 9, 20260.200.200.170.190.19-7.32%607,665
Jan 8, 20260.190.220.160.210.219.04%1,764,743
Jan 7, 20260.190.190.170.190.19-3.09%124,917
Jan 6, 20260.200.200.160.190.19-3.00%2,272,184
Jan 5, 20260.200.200.170.200.206.67%1,357,573
Jan 2, 20260.250.280.160.190.19-25.00%5,898,101
Dec 30, 20250.250.280.230.250.25-1.19%1,347,229
Dec 29, 20250.260.280.240.250.25-4.53%779,606
Dec 23, 20250.260.270.260.270.27-1.49%428,270
Dec 22, 20250.260.270.260.270.27-0.37%481,296
Dec 19, 20250.280.280.270.270.27-1.82%251,766
Dec 18, 20250.270.280.270.280.283.00%561,515
Dec 17, 20250.290.290.270.270.27-0.74%840,057
Dec 16, 20250.280.300.260.270.271.89%1,155,500
Dec 15, 20250.270.310.260.260.261.54%1,021,926
Dec 12, 20250.260.280.260.260.260.78%336,790
Dec 11, 20250.260.280.260.260.26-2.64%120,133
Dec 10, 20250.280.280.260.270.27-4.33%467,647
Dec 9, 20250.260.290.260.280.285.73%107,064
Dec 8, 20250.300.300.260.260.26-2.96%546,987
Dec 5, 20250.240.440.240.270.274.65%5,721,583
Dec 4, 20250.260.260.220.260.261.98%581,848
Dec 3, 20250.260.270.250.250.25-5.24%96,531
Dec 2, 20250.270.270.250.270.27-1.48%34,364
Dec 1, 20250.250.270.250.270.27-2.17%310,535
Nov 28, 20250.250.280.250.280.28-0.72%146,173
Nov 27, 20250.280.280.260.280.282.57%100,934
Nov 26, 20250.280.290.250.270.270.37%170,954
Nov 25, 20250.280.300.250.270.2712.92%1,053,912
Nov 24, 20250.240.270.240.240.24-10.78%30,756
Nov 21, 20250.240.270.230.270.27-0.74%54,484
Nov 20, 20250.260.280.230.270.275.04%770,651
Nov 19, 20250.280.280.200.260.26-0.77%675,890
Nov 18, 20250.240.280.230.260.267.88%373,329
Nov 17, 20250.270.270.220.240.24-11.40%1,322,652
Nov 14, 20250.280.280.260.270.27-5.88%897,934
Nov 13, 20250.280.290.260.290.29-0.69%659,252
Nov 12, 20250.320.320.270.290.29-3.00%907,982
Nov 11, 20250.310.320.270.300.305.26%2,190,039
Nov 10, 20250.270.300.230.290.2911.76%2,929,921
Nov 7, 20250.270.300.230.260.262.00%7,182,921
Nov 6, 20250.570.570.200.250.25-77.48%11,891,020
Nov 5, 20251.111.111.091.111.112.30%109,524
Nov 4, 20251.111.111.091.091.09-1.36%58,615
Nov 3, 20251.091.131.081.101.10-3.51%95,295
Oct 31, 20251.131.151.091.141.14-56,012
Oct 30, 20251.101.151.101.141.142.24%76,197
Oct 29, 20251.081.151.081.121.123.24%60,106
Oct 28, 20251.151.151.081.081.08-5.26%64,157
Oct 27, 20251.141.151.141.141.141.33%9,144
Oct 24, 20251.091.131.091.131.131.81%26,023
Oct 23, 20251.151.151.091.111.11-1.34%75,036
Oct 22, 20251.081.121.081.121.120.45%9,544
Oct 21, 20251.121.121.121.121.12-4,504
Oct 20, 20251.121.131.121.121.120.45%104,014
Oct 17, 20251.111.111.111.111.11-1.33%170,160
Oct 16, 20251.181.181.111.131.13-1.32%256,261
Oct 15, 20251.081.141.081.141.146.05%100,121
Oct 14, 20251.111.111.081.081.08-4.87%65,795
Oct 13, 20251.091.131.091.131.132.73%17,915