Oxford Metrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	56.00	57.80	53.20	54.40	54.40	-8.11%	2,315,902
Feb 11, 2026	58.00	60.40	57.40	59.20	55.95	1.37%	540,003
Feb 10, 2026	60.00	60.00	57.60	58.40	55.19	-0.51%	1,127,499
Feb 9, 2026	57.60	59.60	57.60	58.70	55.48	-0.51%	596,417
Feb 6, 2026	59.20	59.60	57.80	59.00	55.76	-0.67%	255,944
Feb 5, 2026	58.20	59.40	58.20	59.40	56.14	2.06%	350,399
Feb 4, 2026	59.80	59.80	57.60	58.20	55.00	-	495,384
Feb 3, 2026	58.00	59.80	56.20	58.20	55.00	2.11%	930,817
Feb 2, 2026	58.00	58.00	56.00	57.00	53.87	-1.04%	457,977
Jan 30, 2026	56.80	58.00	55.20	57.60	54.44	1.05%	628,339
Jan 29, 2026	57.00	57.00	55.20	57.00	53.87	1.06%	526,419
Jan 28, 2026	56.00	57.00	54.00	56.40	53.30	2.17%	650,349
Jan 27, 2026	56.00	56.00	53.80	55.20	52.17	-1.43%	297,076
Jan 26, 2026	54.40	56.00	54.00	56.00	52.93	1.82%	298,078
Jan 23, 2026	55.60	55.80	54.60	55.00	51.98	-	869,277
Jan 22, 2026	54.40	55.60	53.20	55.00	51.98	1.85%	231,992
Jan 21, 2026	55.00	55.44	53.20	54.00	51.04	-1.82%	228,923
Jan 20, 2026	53.20	55.40	53.20	55.00	51.98	0.55%	518,450
Jan 19, 2026	53.20	55.20	53.00	54.70	51.70	0.55%	363,519
Jan 16, 2026	54.60	56.00	54.20	54.40	51.41	0.74%	580,764
Jan 15, 2026	52.80	55.70	52.00	54.00	51.04	1.89%	520,686
Jan 14, 2026	52.80	53.80	52.00	53.00	50.09	0.76%	152,116
Jan 13, 2026	53.00	53.80	52.00	52.60	49.71	-	506,405
Jan 12, 2026	53.00	53.40	50.40	52.60	49.71	3.14%	598,006
Jan 9, 2026	52.80	53.00	50.40	51.00	48.20	-1.16%	170,913
Jan 8, 2026	51.20	52.62	49.10	51.60	48.77	2.38%	351,922
Jan 7, 2026	51.40	51.80	49.10	50.40	47.63	-1.18%	337,284
Jan 6, 2026	50.80	51.80	49.10	51.00	48.20	-0.39%	448,880
Jan 5, 2026	51.00	51.80	49.00	51.20	48.39	1.39%	753,150
Jan 2, 2026	50.40	51.00	49.00	50.50	47.73	1.20%	282,369
Dec 31, 2025	50.40	50.40	48.00	49.90	47.16	0.30%	70,267
Dec 30, 2025	49.40	50.40	48.10	49.75	47.02	-0.10%	123,467
Dec 29, 2025	49.40	50.40	48.10	49.80	47.07	2.79%	473,255
Dec 24, 2025	49.40	49.40	47.80	48.45	45.79	-0.72%	143,899
Dec 23, 2025	46.00	49.50	45.10	48.80	46.12	2.95%	312,250
Dec 22, 2025	46.80	47.50	45.10	47.40	44.80	3.16%	128,198
Dec 19, 2025	46.70	46.80	45.10	45.95	43.43	-0.54%	138,694
Dec 18, 2025	46.80	46.80	45.60	46.20	43.66	-0.43%	159,259
Dec 17, 2025	46.70	46.80	45.10	46.40	43.85	-0.22%	75,181
Dec 16, 2025	46.90	46.90	45.10	46.50	43.95	0.98%	138,836
Dec 15, 2025	46.10	46.90	45.10	46.05	43.52	-1.39%	143,995
Dec 12, 2025	45.40	46.80	44.10	46.70	44.14	4.36%	450,846
Dec 11, 2025	45.00	46.70	44.10	44.75	42.29	-3.35%	210,750
Dec 10, 2025	45.00	46.50	45.00	46.30	43.76	1.65%	443,365
Dec 9, 2025	41.60	45.77	41.23	45.55	43.05	7.18%	2,069,066
Dec 8, 2025	41.60	44.00	41.50	42.50	40.17	-0.58%	669,909
Dec 5, 2025	43.89	43.90	41.60	42.75	40.40	1.79%	69,022
Dec 4, 2025	43.90	44.00	41.60	42.00	39.69	-0.24%	289,736
Dec 3, 2025	41.70	43.90	41.70	42.10	39.79	-2.66%	178,547
Dec 2, 2025	42.10	43.90	41.80	43.25	40.88	1.76%	83,108