Oxford Metrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.40	55.60	53.20	55.00	55.00	1.85%	131,992
Jan 21, 2026	55.00	55.00	53.20	54.00	54.00	-1.82%	228,924
Jan 20, 2026	53.20	55.40	53.20	55.00	55.00	0.55%	518,450
Jan 19, 2026	53.20	55.20	53.00	54.70	54.70	0.55%	363,519
Jan 16, 2026	54.60	56.00	54.20	54.40	54.40	0.74%	580,764
Jan 15, 2026	52.80	55.70	52.00	54.00	54.00	1.89%	475,059
Jan 14, 2026	52.80	53.00	52.60	53.00	53.00	0.76%	152,118
Jan 13, 2026	53.00	53.80	52.00	52.60	52.60	-	506,405
Jan 12, 2026	53.00	53.40	50.40	52.60	52.60	3.14%	598,006
Jan 9, 2026	52.80	53.00	50.40	51.00	51.00	-1.16%	170,913
Jan 8, 2026	51.20	52.62	49.10	51.60	51.60	2.38%	351,922
Jan 7, 2026	51.40	51.80	49.10	50.40	50.40	-1.18%	337,284
Jan 6, 2026	51.80	51.20	50.80	51.00	51.00	-0.39%	448,881
Jan 5, 2026	51.00	51.80	49.00	51.20	51.20	1.39%	753,150
Jan 2, 2026	50.40	51.00	49.00	50.50	50.50	1.20%	282,369
Dec 31, 2025	50.40	50.40	48.00	49.90	49.90	0.30%	70,267
Dec 30, 2025	49.40	50.40	48.10	49.75	49.75	-0.10%	123,467
Dec 29, 2025	49.40	50.40	48.10	49.80	49.80	2.79%	473,255
Dec 24, 2025	49.40	49.40	47.80	48.45	48.45	-0.72%	143,899
Dec 23, 2025	47.40	49.50	46.00	48.80	48.80	2.95%	312,250
Dec 22, 2025	46.80	47.50	45.10	47.40	47.40	3.16%	128,198
Dec 19, 2025	46.70	46.80	46.70	45.95	45.95	-0.54%	138,693
Dec 18, 2025	46.80	46.80	46.80	46.20	46.20	-0.43%	159,258
Dec 17, 2025	46.70	46.80	45.10	46.40	46.40	-0.22%	75,181
Dec 16, 2025	46.90	46.90	45.10	46.50	46.50	0.98%	138,836
Dec 15, 2025	46.10	46.90	45.10	46.05	46.05	-1.39%	143,995
Dec 12, 2025	45.40	46.80	44.10	46.70	46.70	4.36%	450,846
Dec 11, 2025	45.00	46.70	44.10	44.75	44.75	-3.35%	210,750
Dec 10, 2025	45.00	46.50	45.00	46.30	46.30	1.65%	443,365
Dec 9, 2025	41.60	45.77	41.23	45.55	45.55	7.18%	2,069,066
Dec 8, 2025	41.60	44.00	41.50	42.50	42.50	-0.58%	369,909
Dec 5, 2025	43.89	43.90	41.60	42.75	42.75	1.79%	69,022
Dec 4, 2025	43.90	44.00	41.60	42.00	42.00	-0.24%	289,736
Dec 3, 2025	41.70	43.90	41.70	42.10	42.10	-2.66%	178,547
Dec 2, 2025	42.10	43.90	41.80	43.25	43.25	1.76%	83,108
Dec 1, 2025	42.00	43.00	41.80	42.50	42.50	-	675,128
Nov 28, 2025	42.00	43.90	41.80	42.50	42.50	0.24%	201,172
Nov 27, 2025	41.70	43.90	41.70	42.40	42.40	-0.47%	102,791
Nov 26, 2025	43.60	43.60	42.15	42.60	42.60	0.95%	66,883
Nov 25, 2025	43.00	43.60	41.70	42.20	42.20	0.48%	377,286
Nov 24, 2025	42.00	43.90	41.70	42.00	42.00	0.72%	823,606
Nov 21, 2025	41.80	43.90	41.70	41.70	41.70	-3.02%	124,325
Nov 20, 2025	43.00	43.49	41.80	43.00	43.00	0.35%	61,009
Nov 19, 2025	44.00	44.00	41.70	42.85	42.85	0.59%	90,878
Nov 18, 2025	41.80	43.90	41.80	42.60	42.60	0.12%	128,099
Nov 17, 2025	43.30	44.00	41.80	42.55	42.55	2.04%	201,623
Nov 14, 2025	42.90	44.00	41.70	41.70	41.70	-2.91%	133,551
Nov 13, 2025	41.80	44.87	41.70	42.95	42.95	1.06%	309,924
Nov 12, 2025	43.90	43.90	42.00	42.50	42.50	-1.05%	141,206
Nov 11, 2025	43.90	43.90	41.99	42.95	42.95	3.00%	151,693