OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.920
+0.010 (0.52%)
At close: Aug 1, 2025, 4:00 PM
1.910
-0.010 (-0.52%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.87 | 1.93 | 1.83 | 1.91 | 1.91 | - | 569,096 |
| Jul 31, 2025 | 1.93 | 1.97 | 1.89 | 1.91 | 1.91 | -2.05% | 603,556 |
| Jul 30, 2025 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -0.51% | 557,538 |
| Jul 29, 2025 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -4.85% | 605,675 |
| Jul 28, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 400,893 |
| Jul 25, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | -0.94% | 205,419 |
| Jul 24, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -1.40% | 327,461 |
| Jul 23, 2025 | 2.09 | 2.19 | 2.08 | 2.15 | 2.15 | 4.37% | 452,901 |
| Jul 22, 2025 | 1.99 | 2.08 | 1.90 | 2.06 | 2.06 | 4.04% | 485,707 |
| Jul 21, 2025 | 1.96 | 2.06 | 1.95 | 1.98 | 1.98 | 1.54% | 385,797 |
| Jul 18, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -0.51% | 644,931 |
| Jul 17, 2025 | 1.98 | 2.02 | 1.94 | 1.96 | 1.96 | -1.01% | 369,896 |
| Jul 16, 2025 | 2.03 | 2.07 | 1.94 | 1.98 | 1.98 | 1.54% | 725,503 |
| Jul 15, 2025 | 2.07 | 2.09 | 1.93 | 1.95 | 1.95 | -4.88% | 632,825 |
| Jul 14, 2025 | 2.03 | 2.11 | 2.01 | 2.05 | 2.05 | 0.99% | 527,508 |
| Jul 11, 2025 | 2.05 | 2.09 | 1.93 | 2.03 | 2.03 | -1.46% | 746,297 |
| Jul 10, 2025 | 2.19 | 2.21 | 2.03 | 2.06 | 2.06 | -6.36% | 711,503 |
| Jul 9, 2025 | 2.09 | 2.30 | 2.05 | 2.20 | 2.20 | 6.28% | 1,065,228 |
| Jul 8, 2025 | 1.88 | 2.10 | 1.86 | 2.07 | 2.07 | 10.70% | 1,201,416 |
| Jul 7, 2025 | 1.91 | 1.94 | 1.79 | 1.87 | 1.87 | -3.11% | 718,429 |
| Jul 3, 2025 | 1.87 | 1.93 | 1.81 | 1.93 | 1.93 | 3.76% | 234,381 |
| Jul 2, 2025 | 1.74 | 1.88 | 1.73 | 1.86 | 1.86 | 6.90% | 383,429 |
| Jul 1, 2025 | 1.73 | 1.78 | 1.69 | 1.74 | 1.74 | - | 389,330 |
| Jun 30, 2025 | 1.69 | 1.76 | 1.66 | 1.74 | 1.74 | 2.35% | 510,604 |
| Jun 27, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 1,853,757 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 355,210 |
| Jun 25, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 342,359 |
| Jun 24, 2025 | 1.63 | 1.73 | 1.62 | 1.71 | 1.71 | 6.21% | 492,709 |
| Jun 23, 2025 | 1.58 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 438,620 |
| Jun 20, 2025 | 1.66 | 1.72 | 1.55 | 1.59 | 1.59 | -3.64% | 1,084,547 |
| Jun 18, 2025 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 404,428 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 684,547 |
| Jun 16, 2025 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 687,354 |
| Jun 13, 2025 | 1.67 | 1.81 | 1.64 | 1.78 | 1.78 | 4.09% | 870,388 |
| Jun 12, 2025 | 1.66 | 1.74 | 1.63 | 1.71 | 1.71 | 5.56% | 840,410 |
| Jun 11, 2025 | 1.55 | 1.69 | 1.53 | 1.62 | 1.62 | 5.19% | 4,866,177 |
| Jun 10, 2025 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 2.67% | 663,415 |
| Jun 9, 2025 | 1.54 | 1.59 | 1.49 | 1.50 | 1.50 | - | 926,158 |
| 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 |