OmniAb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.49	2.57	2.38	2.52	2.52	0.40%	2,050,718
Jun 25, 2026	2.30	2.61	2.23	2.51	2.51	10.09%	662,703
Jun 24, 2026	2.34	2.47	2.27	2.28	2.28	-2.15%	627,776
Jun 23, 2026	2.22	2.37	2.22	2.33	2.33	0.43%	355,448
Jun 22, 2026	2.34	2.48	2.26	2.32	2.32	-0.85%	551,821
Jun 18, 2026	2.07	2.34	2.05	2.34	2.34	15.27%	1,046,790
Jun 17, 2026	2.04	2.13	2.00	2.03	2.03	0.50%	506,196
Jun 16, 2026	2.11	2.17	2.02	2.02	2.02	-4.27%	691,648
Jun 15, 2026	2.31	2.37	2.07	2.11	2.11	-7.05%	468,959
Jun 12, 2026	2.34	2.38	2.27	2.27	2.27	-2.99%	217,647
Jun 11, 2026	2.42	2.47	2.30	2.34	2.34	-1.68%	311,861
Jun 10, 2026	2.41	2.51	2.35	2.38	2.38	-0.83%	399,404
Jun 9, 2026	2.31	2.42	2.31	2.40	2.40	5.26%	387,360
Jun 8, 2026	2.49	2.52	2.26	2.28	2.28	-8.06%	611,016
Jun 5, 2026	2.66	2.66	2.45	2.48	2.48	-6.77%	494,125
Jun 4, 2026	2.50	2.74	2.44	2.66	2.66	6.40%	380,318
Jun 3, 2026	2.62	2.63	2.48	2.50	2.50	-4.58%	412,157
Jun 2, 2026	2.57	2.74	2.55	2.62	2.62	0.38%	757,549
Jun 1, 2026	2.71	2.79	2.54	2.61	2.61	-3.33%	791,880
May 29, 2026	2.73	2.76	2.67	2.70	2.70	-0.74%	456,035
May 28, 2026	2.56	2.72	2.55	2.72	2.72	5.02%	718,599
May 27, 2026	2.55	2.61	2.49	2.59	2.59	1.57%	668,825
May 26, 2026	2.67	2.68	2.47	2.55	2.55	-3.77%	831,419
May 22, 2026	2.55	2.73	2.51	2.65	2.65	3.92%	711,933
May 21, 2026	2.56	2.60	2.48	2.55	2.55	-1.16%	625,259
May 20, 2026	2.54	2.61	2.40	2.58	2.58	8.86%	1,058,195
May 19, 2026	2.29	2.46	2.25	2.37	2.37	3.49%	1,202,991
May 18, 2026	2.20	2.34	2.19	2.29	2.29	5.05%	1,466,898
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