OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
3.750
-0.040 (-1.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.95 | 3.95 | 3.79 | 3.79 | 3.79 | -3.81% | 193,875 |
| Oct 23, 2024 | 3.96 | 4.06 | 3.92 | 3.94 | 3.94 | -2.48% | 214,260 |
| Oct 22, 2024 | 4.04 | 4.08 | 3.99 | 4.04 | 4.04 | 0.25% | 305,969 |
| Oct 21, 2024 | 4.08 | 4.08 | 3.89 | 4.03 | 4.03 | -1.23% | 209,669 |
| Oct 18, 2024 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | 0.25% | 156,747 |
| Oct 17, 2024 | 4.05 | 4.10 | 3.96 | 4.07 | 4.07 | 0.25% | 469,033 |
| Oct 16, 2024 | 3.97 | 4.07 | 3.95 | 4.06 | 4.06 | 2.78% | 295,119 |
| Oct 15, 2024 | 3.97 | 4.00 | 3.90 | 3.95 | 3.95 | -0.50% | 299,392 |
| Oct 14, 2024 | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -1.73% | 188,592 |
| Oct 11, 2024 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 3.06% | 345,711 |
| Oct 10, 2024 | 3.88 | 3.95 | 3.81 | 3.92 | 3.92 | -0.51% | 341,121 |
| Oct 9, 2024 | 3.93 | 3.99 | 3.86 | 3.94 | 3.94 | 0.51% | 379,783 |
| Oct 8, 2024 | 3.90 | 3.95 | 3.84 | 3.92 | 3.92 | 0.26% | 398,122 |
| Oct 7, 2024 | 3.93 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 272,785 |
| Oct 4, 2024 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | 1.53% | 197,846 |
| Oct 3, 2024 | 4.04 | 4.09 | 3.92 | 3.93 | 3.93 | -3.44% | 246,794 |
| Oct 2, 2024 | 4.13 | 4.21 | 4.07 | 4.07 | 4.07 | -2.16% | 187,059 |
| Oct 1, 2024 | 4.20 | 4.21 | 4.11 | 4.16 | 4.16 | -1.65% | 193,165 |
| Sep 30, 2024 | 4.17 | 4.31 | 4.17 | 4.23 | 4.23 | -0.47% | 176,057 |
| Sep 27, 2024 | 4.28 | 4.38 | 4.24 | 4.25 | 4.25 | 0.47% | 181,678 |
| Sep 26, 2024 | 4.28 | 4.30 | 4.21 | 4.23 | 4.23 | 0.95% | 213,391 |
| Sep 25, 2024 | 4.26 | 4.31 | 4.13 | 4.19 | 4.19 | -1.41% | 485,580 |
| Sep 24, 2024 | 4.29 | 4.29 | 4.20 | 4.25 | 4.25 | -0.23% | 196,279 |
| Sep 23, 2024 | 4.46 | 4.47 | 4.22 | 4.26 | 4.26 | -3.62% | 400,980 |
| Sep 20, 2024 | 4.69 | 4.69 | 4.40 | 4.42 | 4.42 | -6.55% | 935,958 |
| Sep 19, 2024 | 4.73 | 4.75 | 4.57 | 4.73 | 4.73 | 2.60% | 375,992 |
| Sep 18, 2024 | 4.60 | 4.76 | 4.56 | 4.61 | 4.61 | 0.66% | 417,859 |
| Sep 17, 2024 | 4.61 | 4.64 | 4.52 | 4.58 | 4.58 | 0.44% | 559,751 |
| Sep 16, 2024 | 4.54 | 4.58 | 4.49 | 4.56 | 4.56 | 1.11% | 441,375 |
| Sep 13, 2024 | 4.53 | 4.54 | 4.44 | 4.51 | 4.51 | 2.27% | 319,237 |
| Sep 12, 2024 | 4.37 | 4.55 | 4.30 | 4.41 | 4.41 | 1.85% | 367,566 |
| Sep 11, 2024 | 4.27 | 4.36 | 4.16 | 4.33 | 4.33 | 0.93% | 434,269 |
| Sep 10, 2024 | 4.11 | 4.36 | 4.11 | 4.29 | 4.29 | 4.38% | 547,700 |
| Sep 9, 2024 | 3.96 | 4.15 | 3.95 | 4.11 | 4.11 | 3.53% | 654,199 |
| Sep 6, 2024 | 4.10 | 4.16 | 3.97 | 3.97 | 3.97 | -3.41% | 549,874 |
| Sep 5, 2024 | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | 0.49% | 574,191 |
| Sep 4, 2024 | 4.11 | 4.14 | 4.01 | 4.09 | 4.09 | -0.97% | 236,656 |
| Sep 3, 2024 | 4.13 | 4.20 | 4.08 | 4.13 | 4.13 | -1.43% | 290,450 |
| Aug 30, 2024 | 4.26 | 4.28 | 4.16 | 4.19 | 4.19 | -1.87% | 427,837 |
| Aug 29, 2024 | 4.31 | 4.36 | 4.25 | 4.27 | 4.27 | - | 273,536 |
| Aug 28, 2024 | 4.26 | 4.34 | 4.22 | 4.27 | 4.27 | -0.93% | 283,266 |
| Aug 27, 2024 | 4.34 | 4.34 | 4.18 | 4.31 | 4.31 | -1.60% | 721,665 |
| Aug 26, 2024 | 4.35 | 4.47 | 4.29 | 4.38 | 4.38 | 2.34% | 444,831 |
| Aug 23, 2024 | 4.16 | 4.29 | 4.10 | 4.28 | 4.28 | 5.16% | 796,068 |
| Aug 22, 2024 | 4.18 | 4.20 | 4.05 | 4.07 | 4.07 | -2.40% | 341,464 |
| Aug 21, 2024 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | - | 383,741 |
| Aug 20, 2024 | 4.17 | 4.22 | 4.10 | 4.17 | 4.17 | -0.95% | 308,383 |
| Aug 19, 2024 | 4.17 | 4.21 | 4.10 | 4.21 | 4.21 | 0.72% | 329,029 |
| Aug 16, 2024 | 4.22 | 4.26 | 4.17 | 4.18 | 4.18 | -0.95% | 530,674 |
| Aug 15, 2024 | 4.24 | 4.31 | 4.15 | 4.22 | 4.22 | 2.68% | 434,840 |
| Aug 14, 2024 | 4.23 | 4.26 | 4.11 | 4.11 | 4.11 | -3.52% | 371,100 |
| Aug 13, 2024 | 4.14 | 4.31 | 4.10 | 4.26 | 4.26 | 3.15% | 358,588 |
| Aug 12, 2024 | 4.25 | 4.43 | 4.13 | 4.13 | 4.13 | -2.59% | 385,849 |
| Aug 9, 2024 | 4.52 | 4.72 | 4.11 | 4.24 | 4.24 | -1.17% | 657,475 |
| Aug 8, 2024 | 4.10 | 4.30 | 4.06 | 4.29 | 4.29 | 5.67% | 616,235 |
| Aug 7, 2024 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -1.69% | 552,934 |
| Aug 6, 2024 | 4.20 | 4.30 | 4.13 | 4.13 | 4.13 | -1.90% | 443,014 |
| Aug 5, 2024 | 4.16 | 4.30 | 4.13 | 4.21 | 4.21 | -4.54% | 542,444 |
| Aug 2, 2024 | 4.46 | 4.46 | 4.23 | 4.41 | 4.41 | -1.56% | 654,326 |
| Aug 1, 2024 | 4.80 | 4.80 | 4.47 | 4.48 | 4.48 | -6.47% | 369,019 |
| Jul 31, 2024 | 4.80 | 4.95 | 4.61 | 4.79 | 4.79 | 0.21% | 550,743 |
| Jul 30, 2024 | 4.75 | 4.82 | 4.67 | 4.78 | 4.78 | 1.49% | 370,395 |
| Jul 29, 2024 | 4.82 | 4.85 | 4.67 | 4.71 | 4.71 | -2.69% | 455,233 |
| Jul 26, 2024 | 4.89 | 4.96 | 4.76 | 4.84 | 4.84 | 0.83% | 409,999 |
| Jul 25, 2024 | 4.74 | 4.90 | 4.64 | 4.80 | 4.80 | 2.13% | 639,540 |
| Jul 24, 2024 | 4.68 | 4.76 | 4.64 | 4.70 | 4.70 | -0.63% | 795,761 |
| Jul 23, 2024 | 4.78 | 4.80 | 4.65 | 4.73 | 4.73 | -1.66% | 432,475 |
| Jul 22, 2024 | 4.67 | 4.82 | 4.67 | 4.81 | 4.81 | 3.22% | 543,002 |
| Jul 19, 2024 | 4.69 | 4.75 | 4.63 | 4.66 | 4.66 | -0.43% | 551,116 |
| Jul 18, 2024 | 4.74 | 4.85 | 4.66 | 4.68 | 4.68 | -1.89% | 638,360 |
| Jul 17, 2024 | 4.64 | 4.87 | 4.64 | 4.77 | 4.77 | 0.63% | 603,640 |
| Jul 16, 2024 | 4.69 | 4.75 | 4.61 | 4.74 | 4.74 | 2.82% | 574,892 |
| Jul 15, 2024 | 4.47 | 4.70 | 4.42 | 4.61 | 4.61 | 2.90% | 896,619 |
| Jul 12, 2024 | 4.38 | 4.50 | 4.38 | 4.48 | 4.48 | 2.99% | 555,052 |
| Jul 11, 2024 | 4.17 | 4.47 | 4.12 | 4.35 | 4.35 | 5.33% | 908,946 |
| Jul 10, 2024 | 4.05 | 4.16 | 3.96 | 4.13 | 4.13 | 2.23% | 557,575 |
| Jul 9, 2024 | 3.91 | 4.06 | 3.84 | 4.04 | 4.04 | 3.06% | 767,527 |
| Jul 8, 2024 | 3.85 | 3.96 | 3.77 | 3.92 | 3.92 | 2.62% | 1,056,784 |
| Jul 5, 2024 | 3.62 | 3.83 | 3.56 | 3.82 | 3.82 | 4.66% | 781,498 |
| Jul 3, 2024 | 3.67 | 3.74 | 3.61 | 3.65 | 3.65 | -0.54% | 297,051 |
| Jul 2, 2024 | 3.73 | 3.74 | 3.62 | 3.67 | 3.67 | -1.87% | 810,739 |
| Jul 1, 2024 | 3.81 | 3.86 | 3.66 | 3.74 | 3.74 | -0.27% | 1,009,617 |
| Jun 28, 2024 | 3.81 | 3.87 | 3.69 | 3.75 | 3.75 | -0.53% | 1,827,631 |
| Jun 27, 2024 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | -2.84% | 676,563 |
| Jun 26, 2024 | 3.77 | 4.02 | 3.75 | 3.88 | 3.88 | 2.37% | 1,428,749 |
| Jun 25, 2024 | 4.07 | 4.07 | 3.75 | 3.79 | 3.79 | -6.65% | 1,359,077 |
| Jun 24, 2024 | 4.02 | 4.11 | 3.97 | 4.06 | 4.06 | 1.75% | 819,060 |
| Jun 21, 2024 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | -1.72% | 1,206,023 |
| Jun 20, 2024 | 4.18 | 4.21 | 4.04 | 4.06 | 4.06 | -3.10% | 747,053 |
| Jun 18, 2024 | 4.24 | 4.27 | 4.17 | 4.19 | 4.19 | -1.64% | 643,984 |
| Jun 17, 2024 | 4.20 | 4.27 | 4.13 | 4.26 | 4.26 | 0.95% | 408,905 |
| Jun 14, 2024 | 4.15 | 4.22 | 4.08 | 4.22 | 4.22 | - | 458,357 |
| Jun 13, 2024 | 4.39 | 4.42 | 4.16 | 4.22 | 4.22 | -4.09% | 447,049 |
| Jun 12, 2024 | 4.61 | 4.63 | 4.36 | 4.40 | 4.40 | -2.00% | 371,722 |
| Jun 11, 2024 | 4.54 | 4.61 | 4.47 | 4.49 | 4.49 | -2.39% | 499,858 |
| Jun 10, 2024 | 4.60 | 4.61 | 4.52 | 4.60 | 4.60 | -0.86% | 309,372 |
| Jun 7, 2024 | 4.55 | 4.69 | 4.50 | 4.64 | 4.64 | 0.43% | 544,260 |
| Jun 6, 2024 | 4.45 | 4.66 | 4.39 | 4.62 | 4.62 | 4.05% | 569,747 |
| Jun 5, 2024 | 4.15 | 4.44 | 4.08 | 4.44 | 4.44 | 7.25% | 760,348 |
| Jun 4, 2024 | 4.29 | 4.29 | 4.11 | 4.14 | 4.14 | -3.50% | 869,667 |