OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.755
-0.065 (-3.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 2.42 | 2.47 | 2.39 | 2.47 | 2.47 | 1.65% | 636,966 |
| Mar 26, 2025 | 2.44 | 2.47 | 2.39 | 2.43 | 2.43 | -0.41% | 354,332 |
| Mar 25, 2025 | 2.49 | 2.49 | 2.38 | 2.44 | 2.44 | -3.94% | 701,336 |
| Mar 24, 2025 | 2.57 | 2.57 | 2.42 | 2.54 | 2.54 | 0.40% | 770,374 |
| Mar 21, 2025 | 2.34 | 2.53 | 2.26 | 2.53 | 2.53 | 11.45% | 2,312,374 |
| Mar 20, 2025 | 2.55 | 2.56 | 2.23 | 2.27 | 2.27 | -10.63% | 2,403,553 |
| Mar 19, 2025 | 3.05 | 3.10 | 2.50 | 2.54 | 2.54 | -20.38% | 2,673,173 |
| Mar 18, 2025 | 3.17 | 3.21 | 3.11 | 3.19 | 3.19 | 0.63% | 516,124 |
| Mar 17, 2025 | 3.30 | 3.34 | 3.17 | 3.17 | 3.17 | -4.23% | 448,075 |
| Mar 14, 2025 | 3.23 | 3.33 | 3.18 | 3.31 | 3.31 | 3.12% | 408,202 |
| Mar 13, 2025 | 3.24 | 3.28 | 3.20 | 3.21 | 3.21 | -1.23% | 346,610 |
| Mar 12, 2025 | 3.15 | 3.28 | 3.13 | 3.25 | 3.25 | 4.17% | 515,187 |
| Mar 11, 2025 | 3.25 | 3.33 | 3.05 | 3.12 | 3.12 | -4.00% | 450,541 |
| Mar 10, 2025 | 3.36 | 3.46 | 3.22 | 3.25 | 3.25 | -4.41% | 312,613 |
| Mar 7, 2025 | 3.38 | 3.44 | 3.34 | 3.40 | 3.40 | 0.59% | 267,753 |
| Mar 6, 2025 | 3.36 | 3.45 | 3.36 | 3.38 | 3.38 | -0.88% | 265,444 |
| Mar 5, 2025 | 3.36 | 3.46 | 3.36 | 3.41 | 3.41 | 1.79% | 333,825 |
| Mar 4, 2025 | 3.39 | 3.44 | 3.33 | 3.35 | 3.35 | -2.05% | 481,272 |
| Mar 3, 2025 | 3.48 | 3.52 | 3.39 | 3.42 | 3.42 | -1.72% | 622,534 |
| Feb 28, 2025 | 3.50 | 3.53 | 3.42 | 3.48 | 3.48 | -0.57% | 2,093,202 |
| Feb 27, 2025 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | -0.57% | 368,547 |
| Feb 26, 2025 | 3.59 | 3.60 | 3.50 | 3.52 | 3.52 | -1.95% | 442,851 |
| Feb 25, 2025 | 3.67 | 3.69 | 3.59 | 3.59 | 3.59 | -1.37% | 1,143,159 |
| Feb 24, 2025 | 3.68 | 3.79 | 3.63 | 3.64 | 3.64 | -0.27% | 370,223 |
| Feb 21, 2025 | 3.93 | 3.93 | 3.64 | 3.65 | 3.65 | -5.93% | 635,557 |
| Feb 20, 2025 | 3.65 | 4.02 | 3.65 | 3.88 | 3.88 | 5.72% | 999,811 |
| Feb 19, 2025 | 3.61 | 3.71 | 3.61 | 3.67 | 3.67 | 0.27% | 294,818 |
| Feb 18, 2025 | 3.80 | 3.85 | 3.61 | 3.66 | 3.66 | -3.94% | 542,434 |
| Feb 14, 2025 | 3.67 | 3.82 | 3.64 | 3.81 | 3.81 | 4.67% | 248,776 |
| Feb 13, 2025 | 3.57 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 278,918 |