Oxford Metrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	-
Jan 29, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	-
Jan 28, 2026	0.61	0.63	0.61	0.63	0.63	2.46%	-
Jan 27, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	-
Jan 26, 2026	0.61	0.65	0.61	0.62	0.62	1.65%	175
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 22, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	-
Jan 21, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	-
Jan 20, 2026	0.60	0.61	0.60	0.61	0.61	-	-
Jan 19, 2026	0.60	0.66	0.60	0.61	0.61	0.83%	5,044
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	-
Jan 15, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	-
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	-
Jan 13, 2026	0.58	0.64	0.58	0.58	0.58	-	700
Jan 12, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	-
Jan 9, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	-
Jan 8, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	-
Jan 7, 2026	0.57	0.61	0.56	0.56	0.56	-1.77%	204
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 5, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	-
Jan 2, 2026	0.55	0.60	0.55	0.56	0.56	1.83%	1,325
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 29, 2025	0.53	0.55	0.53	0.55	0.55	1.87%	-
Dec 23, 2025	0.52	0.54	0.52	0.54	0.54	2.88%	-
Dec 22, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	-
Dec 19, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	-
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	-
Dec 16, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	-
Dec 15, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	-
Dec 12, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	-
Dec 11, 2025	0.51	0.54	0.49	0.49	0.49	-2.97%	10,185
Dec 10, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	-
Dec 9, 2025	0.47	0.50	0.47	0.50	0.50	7.30%	-
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	-0.85%	-
Dec 5, 2025	0.46	0.47	0.46	0.47	0.47	1.73%	-
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 3, 2025	0.47	0.47	0.46	0.46	0.46	-2.12%	-
Dec 2, 2025	0.46	0.47	0.46	0.47	0.47	1.72%	-
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Nov 28, 2025	0.46	0.47	0.46	0.47	0.47	0.43%	-
Nov 27, 2025	0.47	0.47	0.46	0.46	0.46	-0.43%	-
Nov 26, 2025	0.46	0.47	0.46	0.47	0.47	1.30%	-
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	0.44%	-
Nov 24, 2025	0.45	0.46	0.45	0.46	0.46	0.88%	-
Nov 21, 2025	0.47	0.47	0.45	0.45	0.45	-2.99%	-
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	0.43%	-
Nov 19, 2025	0.46	0.47	0.46	0.47	0.47	0.43%	-
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 17, 2025	0.45	0.46	0.45	0.46	0.46	2.20%	-