Oxford Metrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 19, 2026	0.61	0.66	0.61	0.61	0.61	0.83%	1,000
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 17, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	-
Feb 16, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	-
Feb 13, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	-
Feb 12, 2026	0.65	0.65	0.60	0.60	0.60	-8.46%	-
Feb 11, 2026	0.64	0.65	0.64	0.65	0.61	1.56%	-
Feb 10, 2026	0.65	0.65	0.64	0.64	0.60	-0.78%	-
Feb 9, 2026	0.65	0.65	0.65	0.65	0.61	-0.77%	-
Feb 6, 2026	0.66	0.66	0.65	0.65	0.61	-	-
Feb 5, 2026	0.65	0.65	0.65	0.65	0.61	0.78%	-
Feb 4, 2026	0.65	0.65	0.65	0.65	0.61	-	-
Feb 3, 2026	0.63	0.65	0.63	0.65	0.61	2.38%	-
Feb 2, 2026	0.64	0.69	0.63	0.63	0.59	-0.79%	497
Jan 30, 2026	0.63	0.64	0.63	0.64	0.60	0.79%	-
Jan 29, 2026	0.63	0.63	0.63	0.63	0.59	0.80%	-
Jan 28, 2026	0.61	0.63	0.61	0.63	0.59	2.46%	-
Jan 27, 2026	0.62	0.62	0.61	0.61	0.57	-0.81%	-
Jan 26, 2026	0.61	0.65	0.61	0.62	0.58	1.65%	175
Jan 23, 2026	0.61	0.61	0.61	0.61	0.57	-	-
Jan 22, 2026	0.60	0.61	0.60	0.61	0.57	1.68%	-
Jan 21, 2026	0.61	0.61	0.60	0.60	0.56	-1.65%	-
Jan 20, 2026	0.60	0.61	0.60	0.61	0.57	-	-
Jan 19, 2026	0.60	0.66	0.60	0.61	0.57	0.83%	5,044
Jan 16, 2026	0.60	0.60	0.60	0.60	0.56	0.84%	-
Jan 15, 2026	0.59	0.60	0.59	0.60	0.56	1.71%	-
Jan 14, 2026	0.58	0.59	0.58	0.59	0.55	0.86%	-
Jan 13, 2026	0.58	0.64	0.58	0.58	0.55	-	700
Jan 12, 2026	0.56	0.58	0.56	0.58	0.55	3.57%	-
Jan 9, 2026	0.57	0.57	0.56	0.56	0.53	-1.75%	-
Jan 8, 2026	0.56	0.57	0.56	0.57	0.54	2.70%	-
Jan 7, 2026	0.57	0.61	0.56	0.56	0.52	-1.77%	204
Jan 6, 2026	0.57	0.57	0.57	0.57	0.53	-	-
Jan 5, 2026	0.56	0.57	0.56	0.57	0.53	1.80%	-
Jan 2, 2026	0.55	0.60	0.55	0.56	0.52	1.83%	1,325
Dec 30, 2025	0.55	0.55	0.55	0.55	0.51	-	-
Dec 29, 2025	0.53	0.55	0.53	0.55	0.51	1.87%	-
Dec 23, 2025	0.52	0.54	0.52	0.54	0.50	2.88%	-
Dec 22, 2025	0.51	0.52	0.51	0.52	0.49	4.00%	-
Dec 19, 2025	0.51	0.51	0.50	0.50	0.47	-0.99%	-
Dec 18, 2025	0.51	0.51	0.51	0.51	0.48	-	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.48	-0.98%	-
Dec 16, 2025	0.50	0.51	0.50	0.51	0.48	2.00%	-
Dec 15, 2025	0.51	0.51	0.50	0.50	0.47	-1.96%	-
Dec 12, 2025	0.49	0.51	0.49	0.51	0.48	4.08%	-
Dec 11, 2025	0.51	0.54	0.49	0.49	0.46	-2.97%	10,185
Dec 10, 2025	0.50	0.51	0.50	0.51	0.48	1.00%	-
Dec 9, 2025	0.47	0.50	0.47	0.50	0.47	7.30%	-
Dec 8, 2025	0.47	0.47	0.47	0.47	0.44	-0.85%	-