Skip to main content
logo
OmniAb, Inc. (OABIW)
NASDAQ: OABIW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.120.120.120.120.12-349
May 20, 20260.130.130.120.120.12-13.34%14,600
May 19, 20260.090.130.080.130.1322.87%37,904
May 18, 20260.080.110.080.110.11-5.26%6,700
May 15, 20260.060.120.060.110.1126.67%81,831
May 13, 20260.070.090.070.090.0930.62%13,549
May 12, 20260.050.070.050.070.077.66%1,350
May 11, 20260.060.060.060.060.06-1.39%705
May 8, 20260.070.070.060.060.06-13.47%6,300
May 7, 20260.080.080.080.080.08-36.17%1,020
Apr 29, 20260.120.120.120.120.1220.51%150
Apr 24, 20260.100.100.100.100.1021.88%100
Apr 21, 20260.080.080.080.080.08-18.78%2,004
Apr 8, 20260.100.100.100.100.1031.16%101
Apr 6, 20260.080.090.080.080.08-6.13%21,288
Mar 30, 20260.080.080.080.080.08-11.11%251
Mar 26, 20260.090.090.090.090.09-8.16%5,001
Mar 12, 20260.100.100.100.100.108.89%200
Mar 9, 20260.090.090.080.090.090.33%10,667
Feb 19, 20260.090.090.090.090.09-0.33%120
Feb 17, 20260.090.090.090.090.098.83%400
Feb 10, 20260.080.080.080.080.08-17.30%575
Feb 9, 20260.100.100.100.100.101.01%1,001
Feb 3, 20260.100.100.100.100.10-10.81%3,350
Jan 23, 20260.110.110.110.110.11-200
Jan 22, 20260.090.110.090.110.114.72%22,903
Jan 20, 20260.110.120.080.110.1141.15%45,835
Jan 15, 20260.080.080.080.080.08-37.36%201
Dec 18, 20250.120.120.120.120.129.00%833
Dec 15, 20250.080.110.080.110.119.89%986
Dec 11, 20250.080.100.080.100.107.40%635
Dec 10, 20250.090.100.080.090.09-6.80%23,501
Dec 9, 20250.100.100.100.100.10-9.99%3,701
Dec 8, 20250.110.110.110.110.11-158
Dec 5, 20250.130.130.110.110.1111.10%6,419
Dec 4, 20250.100.100.100.100.10-21.63%111
Nov 26, 20250.130.130.130.130.1330.20%111
Nov 25, 20250.080.100.080.100.10-23.44%25,300
Nov 21, 20250.130.130.130.130.13-11.72%102