OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
2.385
-0.035 (-1.45%)
Mar 31, 2025, 10:47 AM EDT - Market open
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.54 | 3.58 | 3.48 | 3.57 | 3.57 | -0.28% | 297,483 |
| Feb 11, 2025 | 3.51 | 3.59 | 3.50 | 3.58 | 3.58 | 0.85% | 753,269 |
| Feb 10, 2025 | 3.59 | 3.61 | 3.50 | 3.55 | 3.55 | -1.39% | 387,928 |
| Feb 7, 2025 | 3.69 | 3.72 | 3.55 | 3.60 | 3.60 | -2.96% | 908,902 |
| Feb 6, 2025 | 3.55 | 3.72 | 3.50 | 3.71 | 3.71 | 4.21% | 706,578 |
| Feb 5, 2025 | 3.34 | 3.57 | 3.28 | 3.56 | 3.56 | 7.55% | 560,591 |
| Feb 4, 2025 | 3.22 | 3.32 | 3.18 | 3.31 | 3.31 | 3.44% | 397,323 |
| Feb 3, 2025 | 3.18 | 3.23 | 3.12 | 3.20 | 3.20 | -0.62% | 260,084 |
| Jan 31, 2025 | 3.19 | 3.26 | 3.17 | 3.22 | 3.22 | 0.31% | 492,790 |
| Jan 30, 2025 | 3.21 | 3.26 | 3.17 | 3.21 | 3.21 | 1.26% | 341,660 |
| Jan 29, 2025 | 3.19 | 3.22 | 3.10 | 3.17 | 3.17 | -1.55% | 387,202 |
| Jan 28, 2025 | 3.35 | 3.36 | 3.19 | 3.22 | 3.22 | -4.45% | 476,209 |
| Jan 27, 2025 | 3.21 | 3.44 | 3.20 | 3.37 | 3.37 | 5.31% | 1,021,012 |
| Jan 24, 2025 | 3.24 | 3.28 | 3.16 | 3.20 | 3.20 | - | 1,396,555 |
| Jan 23, 2025 | 3.17 | 3.21 | 3.11 | 3.20 | 3.20 | - | 534,486 |
| Jan 22, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 576,220 |
| Jan 21, 2025 | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | 0.31% | 820,958 |
| Jan 17, 2025 | 3.21 | 3.29 | 3.18 | 3.21 | 3.21 | 0.94% | 309,304 |
| Jan 16, 2025 | 3.26 | 3.28 | 3.16 | 3.18 | 3.18 | -1.85% | 361,657 |