OmniAb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	4.54	4.58	4.42	4.47	4.47	-3.04%	1,297,053
Aug 27, 2026	4.81	4.81	4.56	4.61	4.61	-4.16%	1,281,408
Aug 26, 2026	4.70	4.93	4.64	4.81	4.81	3.22%	1,439,588
Aug 25, 2026	4.68	4.78	4.58	4.66	4.66	-1.06%	1,466,427
Aug 24, 2026	4.40	4.71	4.20	4.71	4.71	8.78%	1,937,601
Aug 21, 2026	4.31	4.54	4.14	4.33	4.33	0.70%	1,849,054
Aug 20, 2026	4.19	4.59	4.16	4.30	4.30	2.63%	2,249,714
Aug 19, 2026	3.95	4.19	3.83	4.19	4.19	6.89%	2,860,728
Aug 18, 2026	3.84	4.19	3.79	3.92	3.92	2.62%	3,227,458
Aug 17, 2026	4.19	4.29	3.72	3.82	3.82	13.02%	18,243,977
Aug 14, 2026	3.40	3.45	3.30	3.38	3.38	-1.46%	553,513
Aug 13, 2026	3.44	3.64	3.41	3.43	3.43	0.29%	922,106
Aug 12, 2026	3.39	3.49	3.34	3.42	3.42	1.18%	792,852
Aug 11, 2026	3.33	3.55	3.30	3.38	3.38	-0.29%	1,190,497
Aug 10, 2026	3.14	3.44	2.99	3.39	3.39	10.06%	1,836,647
Aug 7, 2026	2.37	3.12	2.35	3.08	3.08	37.50%	2,437,044
Aug 6, 2026	2.04	2.27	2.04	2.24	2.24	10.34%	553,212
Aug 5, 2026	2.01	2.10	1.98	2.03	2.03	1.50%	440,674
Aug 4, 2026	1.96	2.04	1.94	2.00	2.00	2.04%	352,541
Aug 3, 2026	2.01	2.01	1.95	1.96	1.96	-1.01%	228,576
Jul 31, 2026	1.99	2.04	1.90	1.98	1.98	-0.50%	275,282
Jul 30, 2026	1.95	2.02	1.95	1.99	1.99	2.05%	204,301
Jul 29, 2026	1.98	2.00	1.92	1.95	1.95	-1.02%	292,653
Jul 28, 2026	2.04	2.10	1.95	1.97	1.97	-2.96%	312,951
Jul 27, 2026	2.06	2.13	2.02	2.03	2.03	-	285,813
Jul 24, 2026	2.05	2.12	2.03	2.03	2.03	-0.49%	320,653
Jul 23, 2026	2.08	2.13	2.03	2.04	2.04	-3.32%	239,003
Jul 22, 2026	2.06	2.11	2.01	2.11	2.11	0.96%	665,006
Jul 21, 2026	2.15	2.15	2.02	2.09	2.09	0.48%	375,524
Jul 20, 2026	2.12	2.15	2.05	2.08	2.08	-1.89%	292,395
Jul 17, 2026	2.02	2.16	1.95	2.12	2.12	3.92%	500,398
Jul 16, 2026	2.15	2.15	2.01	2.04	2.04	-1.92%	356,124
Jul 15, 2026	2.14	2.17	2.03	2.08	2.08	-2.80%	384,064
Jul 14, 2026	2.13	2.22	2.07	2.14	2.14	1.42%	545,976
Jul 13, 2026	2.26	2.28	2.11	2.11	2.11	-7.86%	416,093
Jul 10, 2026	2.20	2.35	2.14	2.29	2.29	2.23%	863,694
Jul 9, 2026	2.28	2.35	2.22	2.24	2.24	-2.61%	497,139
Jul 8, 2026	2.36	2.38	2.24	2.30	2.30	-0.86%	1,091,623
Jul 7, 2026	2.41	2.57	2.29	2.32	2.32	-3.73%	666,077
Jul 6, 2026	2.40	2.51	2.32	2.41	2.41	-0.41%	607,381
Jul 2, 2026	2.35	2.46	2.35	2.42	2.42	1.26%	290,681
Jul 1, 2026	2.44	2.49	2.38	2.39	2.39	-2.85%	432,006
Jun 30, 2026	2.57	2.61	2.45	2.46	2.46	-4.28%	588,283
Jun 29, 2026	2.52	2.61	2.47	2.57	2.57	1.98%	437,132
Jun 26, 2026	2.49	2.57	2.38	2.52	2.52	0.40%	2,069,896
Jun 25, 2026	2.30	2.61	2.23	2.51	2.51	10.09%	663,110
Jun 24, 2026	2.34	2.47	2.27	2.28	2.28	-2.15%	628,271
Jun 23, 2026	2.22	2.37	2.22	2.33	2.33	0.43%	355,485
Jun 22, 2026	2.34	2.48	2.26	2.32	2.32	-0.85%	552,050
Jun 18, 2026	2.07	2.34	2.05	2.34	2.34	15.27%	1,046,790