OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.860
+0.010 (0.54%)
At close: Jan 29, 2026, 4:00 PM EST
1.860
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:20 PM EST
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 415,189 |
| Dec 29, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 385,585 |
| Dec 26, 2025 | 1.92 | 1.94 | 1.85 | 1.93 | 1.93 | -1.53% | 201,171 |
| Dec 24, 2025 | 1.94 | 2.00 | 1.85 | 1.96 | 1.96 | 1.03% | 420,420 |
| Dec 23, 2025 | 2.04 | 2.07 | 1.92 | 1.94 | 1.94 | -5.37% | 307,674 |
| Dec 22, 2025 | 2.04 | 2.15 | 2.03 | 2.05 | 2.05 | -1.91% | 344,512 |
| Dec 19, 2025 | 2.02 | 2.14 | 2.00 | 2.09 | 2.09 | 3.98% | 3,264,505 |
| Dec 18, 2025 | 2.09 | 2.15 | 2.01 | 2.01 | 2.01 | -2.43% | 664,244 |
| Dec 17, 2025 | 2.05 | 2.14 | 2.05 | 2.06 | 2.06 | 0.49% | 523,540 |
| Dec 16, 2025 | 2.03 | 2.10 | 2.03 | 2.05 | 2.05 | 0.99% | 491,567 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | -5.58% | 526,163 |
| Dec 12, 2025 | 2.17 | 2.22 | 2.13 | 2.15 | 2.15 | -0.46% | 649,043 |
| Dec 11, 2025 | 2.00 | 2.22 | 1.99 | 2.16 | 2.16 | 8.00% | 926,170 |
| Dec 10, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 477,671 |
| Dec 9, 2025 | 2.01 | 2.01 | 1.90 | 1.99 | 1.99 | - | 615,841 |
| Dec 8, 2025 | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | 2.05% | 635,526 |
| Dec 5, 2025 | 2.00 | 2.04 | 1.92 | 1.95 | 1.95 | -1.02% | 455,092 |
| Dec 4, 2025 | 1.87 | 1.98 | 1.86 | 1.97 | 1.97 | 4.79% | 454,420 |
| Dec 3, 2025 | 1.72 | 1.89 | 1.70 | 1.88 | 1.88 | 9.94% | 489,407 |
| Dec 2, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -1.72% | 299,901 |
| Dec 1, 2025 | 1.77 | 1.79 | 1.71 | 1.74 | 1.74 | -3.87% | 335,789 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | -2.69% | 234,528 |
| Nov 26, 2025 | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | - | 353,965 |
| Nov 25, 2025 | 1.75 | 1.87 | 1.73 | 1.86 | 1.86 | 7.51% | 365,830 |
| Nov 24, 2025 | 1.78 | 1.84 | 1.72 | 1.73 | 1.73 | -2.26% | 626,553 |
| Nov 21, 2025 | 1.66 | 1.78 | 1.57 | 1.77 | 1.77 | 5.99% | 445,447 |
| Nov 20, 2025 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | 1.21% | 459,702 |
| Nov 19, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | 2.48% | 396,331 |
| Nov 18, 2025 | 1.44 | 1.63 | 1.43 | 1.61 | 1.61 | 5.92% | 988,235 |
| Nov 17, 2025 | 1.56 | 1.62 | 1.51 | 1.52 | 1.52 | -2.56% | 1,864,949 |