OmniAb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	1.69	1.73	1.62	1.62	1.62	-2.99%	216,995
Mar 24, 2026	1.73	1.75	1.67	1.67	1.67	-5.11%	271,796
Mar 23, 2026	1.75	1.82	1.75	1.76	1.76	0.57%	232,578
Mar 20, 2026	1.84	1.84	1.75	1.75	1.75	-4.89%	953,649
Mar 19, 2026	1.78	1.86	1.77	1.84	1.84	1.10%	338,821
Mar 18, 2026	1.79	1.88	1.78	1.82	1.82	-0.55%	355,916
Mar 17, 2026	1.83	1.86	1.78	1.83	1.83	-	278,475
Mar 16, 2026	1.80	1.90	1.80	1.83	1.83	2.23%	218,183
Mar 13, 2026	1.91	1.91	1.77	1.79	1.79	-3.24%	187,787
Mar 12, 2026	1.89	1.96	1.83	1.85	1.85	-5.37%	231,958
Mar 11, 2026	1.96	1.99	1.92	1.96	1.96	-1.76%	169,380
Mar 10, 2026	1.95	2.04	1.90	1.99	1.99	2.05%	336,722
Mar 9, 2026	1.83	1.96	1.80	1.95	1.95	3.17%	356,325
Mar 6, 2026	1.96	1.96	1.81	1.89	1.89	-5.50%	413,741