OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.790
-0.060 (-3.24%)
Mar 13, 2026, 4:00 PM EDT - Market closed
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.91 | 1.91 | 1.77 | 1.79 | 1.79 | -3.24% | 187,787 |
| Mar 12, 2026 | 1.89 | 1.96 | 1.83 | 1.85 | 1.85 | -5.37% | 231,958 |
| Mar 11, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -1.76% | 167,368 |
| Mar 10, 2026 | 1.95 | 2.04 | 1.90 | 1.99 | 1.99 | 2.05% | 336,722 |
| Mar 9, 2026 | 1.83 | 1.96 | 1.80 | 1.95 | 1.95 | 3.17% | 356,315 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -5.50% | 412,991 |
| Mar 5, 2026 | 1.81 | 2.06 | 1.76 | 2.00 | 2.00 | 10.50% | 1,087,313 |
| Mar 4, 2026 | 1.77 | 1.82 | 1.72 | 1.81 | 1.81 | 4.62% | 308,681 |
| Mar 3, 2026 | 1.72 | 1.77 | 1.69 | 1.73 | 1.73 | -1.70% | 252,730 |
| Mar 2, 2026 | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | 2.33% | 208,742 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | -4.44% | 242,320 |
| Feb 26, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | 0.56% | 138,285 |
| Feb 25, 2026 | 1.74 | 1.82 | 1.73 | 1.79 | 1.79 | 3.47% | 164,023 |
| Feb 24, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | 1.17% | 148,196 |
| Feb 23, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 340,738 |
| Feb 20, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 152,188 |
| Feb 19, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | - | 192,316 |
| Feb 18, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | - | 342,206 |
| Feb 17, 2026 | 1.68 | 1.79 | 1.68 | 1.71 | 1.71 | 0.59% | 329,952 |
| Feb 13, 2026 | 1.70 | 1.82 | 1.69 | 1.70 | 1.70 | 0.59% | 354,488 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.64 | 1.69 | 1.69 | -0.59% | 433,314 |
| Feb 11, 2026 | 1.75 | 1.78 | 1.69 | 1.70 | 1.70 | -1.73% | 176,283 |
| Feb 10, 2026 | 1.83 | 1.88 | 1.73 | 1.73 | 1.73 | -3.35% | 218,315 |
| Feb 9, 2026 | 1.68 | 1.82 | 1.67 | 1.79 | 1.79 | 5.29% | 323,157 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 315,865 |
| Feb 5, 2026 | 1.72 | 1.86 | 1.64 | 1.65 | 1.65 | -5.17% | 503,409 |
| Feb 4, 2026 | 1.81 | 1.83 | 1.70 | 1.74 | 1.74 | -1.14% | 454,729 |
| Feb 3, 2026 | 1.78 | 1.84 | 1.74 | 1.76 | 1.76 | -1.68% | 339,507 |
| Feb 2, 2026 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -1.65% | 509,055 |
| Jan 30, 2026 | 1.85 | 1.92 | 1.77 | 1.82 | 1.82 | -2.15% | 734,058 |
| Jan 29, 2026 | 1.85 | 1.86 | 1.78 | 1.86 | 1.86 | 0.54% | 550,259 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.76 | 1.85 | 1.85 | -5.61% | 1,130,666 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.89 | 1.96 | 1.96 | 0.51% | 329,010 |
| Jan 26, 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 421,539 |
| Jan 23, 2026 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -5.31% | 337,044 |
| Jan 22, 2026 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | 2.99% | 213,923 |
| Jan 21, 2026 | 1.90 | 2.03 | 1.89 | 2.01 | 2.01 | 5.79% | 507,639 |
| Jan 20, 2026 | 1.90 | 1.97 | 1.86 | 1.90 | 1.90 | - | 298,251 |
| Jan 16, 2026 | 1.92 | 1.98 | 1.85 | 1.90 | 1.90 | -1.04% | 453,146 |
| Jan 15, 2026 | 1.93 | 1.94 | 1.87 | 1.92 | 1.92 | 0.52% | 209,568 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | 238,507 |
| Jan 13, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 437,756 |
| Jan 12, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | - | 184,345 |
| Jan 9, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | 1.06% | 239,442 |
| Jan 8, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | -0.53% | 277,076 |
| Jan 7, 2026 | 1.84 | 1.93 | 1.84 | 1.90 | 1.90 | 3.26% | 264,348 |
| Jan 6, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | -0.54% | 186,937 |
| Jan 5, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 418,371 |
| Jan 2, 2026 | 1.85 | 1.93 | 1.83 | 1.88 | 1.88 | 1.62% | 279,749 |
| Dec 31, 2025 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | -0.54% | 438,998 |