OmniAb, Inc. (OABIW)
NASDAQ: OABIW · Real-Time Price · USD · Warrants
0.2325
+0.0775 (50.00%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | 50.00% | 12,740 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -45.52% | 12,784 |
| Aug 20, 2026 | 0.22 | 0.30 | 0.22 | 0.28 | 0.28 | 49.74% | 39,459 |
| Aug 19, 2026 | 0.22 | 0.25 | 0.19 | 0.19 | 0.19 | -16.48% | 24,165 |
| Aug 18, 2026 | 0.26 | 0.31 | 0.20 | 0.23 | 0.23 | 5.76% | 15,458 |
| Aug 17, 2026 | 0.22 | 0.40 | 0.20 | 0.22 | 0.22 | 152.76% | 385,793 |
| Aug 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.04% | 7,201 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.63% | 30,171 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.11% | 175 |
| Aug 7, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 64.08% | 30,841 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -45.92% | 201 |
| Jul 28, 2026 | 0.06 | 0.09 | 0.04 | 0.08 | 0.08 | 5.17% | 30,316 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.98% | 180 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.79% | 490 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.49% | 300 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 700 |
| Jun 24, 2026 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | -28.60% | 660 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.99% | 200 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.16% | 570 |
| Jun 16, 2026 | 0.06 | 0.11 | 0.05 | 0.11 | 0.11 | 7.11% | 6,640 |
| Jun 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 300 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,120 |
| Jun 2, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -0.10% | 1,093 |
| May 28, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -13.04% | 18,872 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 349 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.34% | 14,600 |
| May 19, 2026 | 0.09 | 0.13 | 0.08 | 0.13 | 0.13 | 22.87% | 37,904 |
| May 18, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -5.26% | 6,700 |
| May 15, 2026 | 0.06 | 0.12 | 0.06 | 0.11 | 0.11 | 26.67% | 81,831 |
| May 13, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.62% | 13,549 |
| May 12, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 7.66% | 1,350 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.39% | 705 |
| May 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.47% | 6,300 |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -36.17% | 1,020 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.51% | 150 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.88% | 100 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.78% | 2,004 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 31.16% | 101 |
| Apr 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.13% | 21,288 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 251 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.16% | 5,001 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.89% | 200 |