OmniAb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.64	2.64	2.64	2.64	-	-0.75%	6,340
Jun 4, 2026	2.50	2.74	2.44	2.66	2.66	6.40%	380,200
Jun 3, 2026	2.62	2.63	2.48	2.50	2.50	-4.58%	412,093
Jun 2, 2026	2.57	2.74	2.55	2.62	2.62	0.38%	757,546
Jun 1, 2026	2.71	2.79	2.54	2.61	2.61	-3.33%	790,792
May 29, 2026	2.73	2.76	2.67	2.70	2.70	-0.74%	454,470
May 28, 2026	2.56	2.72	2.55	2.72	2.72	5.02%	713,006
May 27, 2026	2.55	2.61	2.49	2.59	2.59	1.57%	659,752
May 26, 2026	2.67	2.68	2.47	2.55	2.55	-3.77%	825,622
May 22, 2026	2.55	2.73	2.51	2.65	2.65	3.92%	710,795
May 21, 2026	2.56	2.60	2.48	2.55	2.55	-1.16%	623,896
May 20, 2026	2.54	2.61	2.40	2.58	2.58	8.86%	1,056,786
May 19, 2026	2.29	2.46	2.25	2.37	2.37	3.49%	1,194,050
May 18, 2026	2.20	2.34	2.19	2.29	2.29	5.05%	1,461,833
May 15, 2026	2.15	2.24	2.08	2.18	2.18	-0.46%	915,650
May 14, 2026	2.01	2.26	1.98	2.19	2.19	8.96%	1,137,200
May 13, 2026	1.84	2.02	1.80	2.01	2.01	8.65%	1,252,511
May 12, 2026	1.67	1.89	1.66	1.85	1.85	10.78%	956,159
May 11, 2026	1.67	1.69	1.64	1.67	1.67	0.60%	702,106
May 8, 2026	1.54	1.69	1.52	1.66	1.66	12.93%	5,664,986
May 7, 2026	1.43	1.48	1.42	1.47	1.47	2.80%	415,702
May 6, 2026	1.40	1.46	1.35	1.43	1.43	2.14%	577,268
May 5, 2026	1.45	1.46	1.36	1.40	1.40	-0.71%	260,344
May 4, 2026	1.40	1.45	1.40	1.41	1.41	0.71%	367,831
May 1, 2026	1.39	1.42	1.36	1.40	1.40	0.72%	510,583
Apr 30, 2026	1.35	1.42	1.35	1.39	1.39	2.21%	700,577
Apr 29, 2026	1.40	1.43	1.36	1.36	1.36	-2.86%	527,865
Apr 28, 2026	1.46	1.46	1.40	1.40	1.40	-2.78%	315,908
Apr 27, 2026	1.45	1.50	1.43	1.44	1.44	-1.37%	343,230
Apr 24, 2026	1.56	1.57	1.45	1.46	1.46	-6.41%	463,815
Apr 23, 2026	1.50	1.56	1.48	1.56	1.56	4.00%	527,020
Apr 22, 2026	1.50	1.58	1.48	1.50	1.50	1.35%	1,523,360
Apr 21, 2026	1.54	1.60	1.46	1.48	1.48	-4.52%	638,913
Apr 20, 2026	1.61	1.63	1.50	1.55	1.55	-5.49%	887,880
Apr 17, 2026	1.59	1.65	1.55	1.64	1.64	5.13%	618,144
Apr 16, 2026	1.48	1.57	1.44	1.56	1.56	5.41%	735,704
Apr 15, 2026	1.46	1.51	1.44	1.48	1.48	1.37%	672,829
Apr 14, 2026	1.46	1.50	1.45	1.46	1.46	-	1,249,741
Apr 13, 2026	1.47	1.48	1.43	1.46	1.46	-0.68%	783,426
Apr 10, 2026	1.50	1.51	1.45	1.47	1.47	-2.00%	310,332
Apr 9, 2026	1.50	1.57	1.49	1.50	1.50	-1.32%	248,493
Apr 8, 2026	1.55	1.58	1.52	1.52	1.52	0.66%	339,375
Apr 7, 2026	1.53	1.56	1.46	1.51	1.51	-1.95%	372,817
Apr 6, 2026	1.52	1.56	1.52	1.54	1.54	-	294,897
Apr 2, 2026	1.58	1.58	1.52	1.54	1.54	-1.28%	273,621
Apr 1, 2026	1.56	1.61	1.55	1.56	1.56	-0.64%	398,968
Mar 31, 2026	1.58	1.58	1.54	1.57	1.57	0.64%	285,311
Mar 30, 2026	1.53	1.57	1.51	1.56	1.56	3.31%	199,202
Mar 27, 2026	1.56	1.59	1.47	1.51	1.51	-4.43%	236,791
Mar 26, 2026	1.61	1.67	1.56	1.58	1.58	-2.47%	153,460