OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.505
+0.005 (0.33%)
Jun 9, 2025, 2:54 PM - Market open
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.54 | 1.59 | 1.49 | 1.51 | - | 0.33% | 605,858 |
| Jun 6, 2025 | 1.39 | 1.52 | 1.35 | 1.50 | 1.50 | 8.70% | 1,426,198 |
| Jun 5, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 802,173 |
| Jun 4, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 1,156,425 |
| Jun 3, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.84% | 809,835 |
| Jun 2, 2025 | 1.28 | 1.43 | 1.27 | 1.41 | 1.41 | 11.02% | 3,110,766 |
| May 30, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 1,238,051 |
| May 29, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 1,078,245 |
| May 28, 2025 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 805,258 |
| May 27, 2025 | 1.39 | 1.41 | 1.32 | 1.33 | 1.33 | -3.62% | 663,284 |
| May 23, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 586,303 |
| May 22, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 544,663 |
| May 21, 2025 | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -7.14% | 628,361 |
| May 20, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 268,453 |
| May 19, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | -1.90% | 426,822 |
| May 16, 2025 | 1.60 | 1.63 | 1.53 | 1.58 | 1.58 | 1.94% | 1,157,552 |
| May 15, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 1,014,527 |
| May 14, 2025 | 1.43 | 1.60 | 1.43 | 1.52 | 1.52 | 8.57% | 1,182,985 |
| May 13, 2025 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -2.10% | 1,021,147 |
| May 12, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -0.69% | 886,221 |
| May 9, 2025 | 1.56 | 1.62 | 1.43 | 1.44 | 1.44 | -8.28% | 788,832 |
| May 8, 2025 | 1.56 | 1.57 | 1.48 | 1.57 | 1.57 | 2.61% | 906,500 |
| May 7, 2025 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 611,989 |
| May 6, 2025 | 1.64 | 1.67 | 1.54 | 1.55 | 1.55 | -7.74% | 985,624 |
| May 5, 2025 | 1.73 | 1.74 | 1.63 | 1.68 | 1.68 | -4.00% | 814,068 |
| May 2, 2025 | 1.77 | 1.83 | 1.71 | 1.75 | 1.75 | -1.13% | 679,157 |
| May 1, 2025 | 1.72 | 1.78 | 1.64 | 1.77 | 1.77 | 4.12% | 1,255,800 |
| Apr 30, 2025 | 1.84 | 1.87 | 1.66 | 1.70 | 1.70 | -8.11% | 6,232,691 |
| Apr 29, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 2.78% | 789,983 |
| Apr 28, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 1,120,794 |
| Apr 25, 2025 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -3.30% | 901,982 |
| Apr 24, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 861,626 |
| Apr 23, 2025 | 1.88 | 1.96 | 1.83 | 1.85 | 1.85 | 1.09% | 837,595 |
| Apr 22, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | - | 566,641 |
| Apr 21, 2025 | 1.79 | 1.86 | 1.75 | 1.83 | 1.83 | 2.23% | 993,493 |
| Apr 17, 2025 | 1.76 | 1.81 | 1.70 | 1.79 | 1.79 | 1.13% | 3,179,267 |
| Apr 16, 2025 | 1.86 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 562,306 |
| Apr 15, 2025 | 1.91 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 809,074 |
| Apr 14, 2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | - | 1,470,563 |
| Apr 11, 2025 | 1.87 | 1.94 | 1.82 | 1.93 | 1.93 | 4.32% | 851,877 |
| Apr 10, 2025 | 1.93 | 1.94 | 1.81 | 1.85 | 1.85 | -7.50% | 709,173 |
| Apr 9, 2025 | 1.85 | 2.06 | 1.81 | 2.00 | 2.00 | 4.99% | 1,216,304 |
| Apr 8, 2025 | 2.17 | 2.17 | 1.88 | 1.91 | 1.91 | -8.85% | 568,607 |
| Apr 7, 2025 | 2.00 | 2.11 | 1.90 | 2.09 | 2.09 | - | 979,679 |
| Apr 4, 2025 | 2.15 | 2.20 | 2.01 | 2.09 | 2.09 | -6.28% | 639,956 |
| Apr 3, 2025 | 2.25 | 2.27 | 2.21 | 2.23 | 2.23 | -3.25% | 456,002 |
| Apr 2, 2025 | 2.25 | 2.31 | 2.25 | 2.31 | 2.31 | 1.10% | 516,075 |
| Apr 1, 2025 | 2.37 | 2.43 | 2.27 | 2.28 | 2.28 | -5.00% | 574,527 |
| Mar 31, 2025 | 2.35 | 2.43 | 2.32 | 2.40 | 2.40 | -0.83% | 517,834 |
| Mar 28, 2025 | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | -2.02% | 889,295 |