OmniAb, Inc. OABI
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,99+0,03 (+0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,99 | +0,60 % | $4,94 | $5,05 | $4,84 | 1,98M |
| 2026-09-30 | $4,96 | +4,64 % | $4,76 | $5,05 | $4,72 | 1,93M |
| 2026-09-29 | $4,74 | 0,00 % | $4,74 | $4,95 | $4,61 | 1,39M |
| 2026-09-28 | $4,74 | +2,82 % | $4,61 | $4,81 | $4,55 | 674,90K |
| 2026-09-25 | $4,61 | -3,76 % | $4,82 | $4,84 | $4,59 | 783,60K |
| 2026-09-24 | $4,79 | 0,00 % | $4,75 | $4,86 | $4,63 | 1,04M |
| 2026-09-23 | $4,79 | -2,64 % | $4,90 | $4,99 | $4,68 | 1,05M |
| 2026-09-22 | $4,92 | +7,42 % | $4,61 | $4,93 | $4,55 | 1,38M |
| 2026-09-21 | $4,58 | +2,46 % | $4,50 | $4,64 | $4,45 | 1,36M |
| 2026-09-18 | $4,47 | +0,68 % | $4,43 | $4,50 | $4,30 | 1,86M |
| 2026-09-17 | $4,44 | +2,07 % | $4,44 | $4,45 | $4,25 | 984,00K |
| 2026-09-16 | $4,35 | 0,00 % | $4,38 | $4,45 | $4,27 | 1,06M |
| 2026-09-15 | $4,35 | -2,90 % | $4,43 | $4,43 | $4,24 | 788,70K |
| 2026-09-14 | $4,48 | +10,07 % | $4,13 | $4,53 | $4,12 | 1,60M |
| 2026-09-11 | $4,07 | +3,04 % | $3,97 | $4,11 | $3,89 | 1,32M |
| 2026-09-10 | $3,95 | -1,62 % | $3,92 | $4,07 | $3,91 | 1,39M |
| 2026-09-09 | $4,01 | -5,31 % | $4,21 | $4,27 | $3,97 | 1,20M |
| 2026-09-08 | $4,24 | -2,08 % | $4,30 | $4,33 | $4,14 | 1,27M |
| 2026-09-04 | $4,33 | -8,84 % | $4,78 | $4,78 | $4,28 | 1,70M |
| 2026-09-03 | $4,75 | -5,75 % | $5,08 | $5,08 | $4,63 | 2,00M |
| 2026-09-02 | $5,04 | +13,51 % | $4,47 | $5,43 | $4,47 | 5,08M |
| 2026-09-01 | $4,44 | +1,37 % | $4,35 | $4,45 | $4,32 | 1,16M |
| 2026-08-31 | $4,38 | -2,01 % | $4,44 | $4,46 | $4,33 | 1,18M |
| 2026-08-28 | $4,47 | -3,04 % | $4,54 | $4,58 | $4,41 | 1,30M |
| 2026-08-27 | $4,61 | -4,16 % | $4,81 | $4,81 | $4,56 | 1,28M |
| 2026-08-26 | $4,81 | +3,22 % | $4,70 | $4,93 | $4,64 | 1,44M |
| 2026-08-25 | $4,66 | -1,06 % | $4,68 | $4,78 | $4,58 | 1,47M |
| 2026-08-24 | $4,71 | +8,78 % | $4,40 | $4,71 | $4,20 | 1,94M |
| 2026-08-21 | $4,33 | +0,70 % | $4,31 | $4,53 | $4,14 | 1,85M |
| 2026-08-20 | $4,30 | +2,63 % | $4,19 | $4,59 | $4,16 | 2,25M |
| 2026-08-19 | $4,19 | +6,89 % | $3,95 | $4,19 | $3,83 | 2,87M |
| 2026-08-18 | $3,92 | +2,62 % | $3,84 | $4,19 | $3,79 | 3,25M |
| 2026-08-17 | $3,82 | +13,02 % | $4,18 | $4,29 | $3,71 | 18,35M |
| 2026-08-14 | $3,38 | -1,46 % | $3,40 | $3,45 | $3,30 | 554,40K |
| 2026-08-13 | $3,43 | +0,29 % | $3,44 | $3,63 | $3,41 | 922,10K |
| 2026-08-12 | $3,42 | +1,18 % | $3,39 | $3,49 | $3,34 | 794,00K |
| 2026-08-11 | $3,38 | -0,29 % | $3,33 | $3,55 | $3,30 | 1,19M |
| 2026-08-10 | $3,39 | +10,06 % | $3,14 | $3,43 | $2,99 | 1,84M |
| 2026-08-07 | $3,08 | +37,50 % | $2,37 | $3,12 | $2,35 | 2,68M |
| 2026-08-06 | $2,24 | +10,34 % | $2,04 | $2,27 | $2,04 | 702,50K |
| 2026-08-05 | $2,03 | +1,50 % | $2,01 | $2,10 | $1,98 | 441,80K |
| 2026-08-04 | $2,00 | +2,04 % | $1,96 | $2,04 | $1,94 | 352,50K |
| 2026-08-03 | $1,96 | -1,01 % | $2,01 | $2,01 | $1,95 | 228,60K |
| 2026-07-31 | $1,98 | -0,50 % | $1,99 | $2,04 | $1,90 | 275,30K |
| 2026-07-30 | $1,99 | +2,05 % | $1,95 | $2,02 | $1,95 | 204,20K |
| 2026-07-29 | $1,95 | -1,02 % | $1,98 | $2,00 | $1,92 | 292,70K |
| 2026-07-28 | $1,97 | -2,96 % | $2,04 | $2,10 | $1,95 | 313,00K |
| 2026-07-27 | $2,03 | 0,00 % | $2,06 | $2,13 | $2,02 | 285,80K |
| 2026-07-24 | $2,03 | -0,49 % | $2,05 | $2,12 | $2,03 | 320,60K |
| 2026-07-23 | $2,04 | -3,32 % | $2,08 | $2,13 | $2,03 | 239,00K |
| 2026-07-22 | $2,11 | +0,96 % | $2,06 | $2,11 | $2,01 | 665,00K |
| 2026-07-21 | $2,09 | +0,48 % | $2,15 | $2,15 | $2,02 | 375,50K |
| 2026-07-20 | $2,08 | -1,89 % | $2,12 | $2,15 | $2,05 | 292,40K |
| 2026-07-17 | $2,12 | +3,92 % | $2,02 | $2,16 | $1,95 | 500,40K |
| 2026-07-16 | $2,04 | -1,92 % | $2,15 | $2,15 | $2,01 | 356,10K |
| 2026-07-15 | $2,08 | -2,80 % | $2,14 | $2,17 | $2,03 | 384,00K |
| 2026-07-14 | $2,14 | +1,42 % | $2,13 | $2,21 | $2,07 | 546,00K |
| 2026-07-13 | $2,11 | -7,86 % | $2,26 | $2,28 | $2,11 | 416,10K |
| 2026-07-10 | $2,29 | +2,23 % | $2,20 | $2,35 | $2,14 | 863,70K |
| 2026-07-09 | $2,24 | -2,61 % | $2,28 | $2,35 | $2,22 | 497,10K |
| 2026-07-08 | $2,30 | -0,86 % | $2,36 | $2,38 | $2,24 | 1,09M |
| 2026-07-07 | $2,32 | -3,73 % | $2,41 | $2,57 | $2,29 | 666,10K |
| 2026-07-06 | $2,41 | -0,41 % | $2,40 | $2,51 | $2,32 | 607,40K |
| 2026-07-02 | $2,42 | +1,26 % | $2,35 | $2,45 | $2,35 | 290,70K |
| 2026-07-01 | $2,39 | -2,85 % | $2,44 | $2,49 | $2,38 | 432,00K |
| 2026-06-30 | $2,46 | -4,28 % | $2,57 | $2,61 | $2,45 | 588,30K |
| 2026-06-29 | $2,57 | +1,98 % | $2,52 | $2,61 | $2,47 | 437,10K |
| 2026-06-26 | $2,52 | +0,40 % | $2,49 | $2,57 | $2,38 | 2,07M |
| 2026-06-25 | $2,51 | +10,09 % | $2,30 | $2,61 | $2,23 | 662,80K |
| 2026-06-24 | $2,28 | -2,15 % | $2,34 | $2,46 | $2,27 | 627,90K |
| 2026-06-23 | $2,33 | +0,43 % | $2,22 | $2,37 | $2,22 | 355,50K |
| 2026-06-22 | $2,32 | -0,85 % | $2,34 | $2,48 | $2,26 | 551,80K |
| 2026-06-18 | $2,34 | +15,27 % | $2,07 | $2,34 | $2,05 | 1,05M |
| 2026-06-17 | $2,03 | +0,50 % | $2,04 | $2,13 | $2,00 | 506,20K |
| 2026-06-16 | $2,02 | -4,27 % | $2,11 | $2,17 | $2,02 | 691,60K |
| 2026-06-15 | $2,11 | -7,05 % | $2,31 | $2,37 | $2,07 | 468,90K |
| 2026-06-12 | $2,27 | -2,99 % | $2,34 | $2,38 | $2,27 | 217,60K |
| 2026-06-11 | $2,34 | -1,68 % | $2,42 | $2,47 | $2,30 | 311,80K |
| 2026-06-10 | $2,38 | -0,83 % | $2,41 | $2,51 | $2,35 | 399,40K |
| 2026-06-09 | $2,40 | +5,26 % | $2,31 | $2,41 | $2,31 | 387,30K |
| 2026-06-08 | $2,28 | -8,06 % | $2,49 | $2,52 | $2,26 | 611,00K |
| 2026-06-05 | $2,48 | -6,77 % | $2,66 | $2,66 | $2,45 | 494,10K |
| 2026-06-04 | $2,66 | +6,40 % | $2,50 | $2,74 | $2,44 | 380,20K |
| 2026-06-03 | $2,50 | -4,58 % | $2,62 | $2,63 | $2,47 | 412,20K |
| 2026-06-02 | $2,62 | +0,38 % | $2,57 | $2,74 | $2,55 | 757,50K |
| 2026-06-01 | $2,61 | -3,33 % | $2,71 | $2,79 | $2,54 | 791,90K |
| 2026-05-29 | $2,70 | -0,74 % | $2,73 | $2,76 | $2,66 | 456,00K |
| 2026-05-28 | $2,72 | +5,02 % | $2,56 | $2,72 | $2,55 | 717,90K |
| 2026-05-27 | $2,59 | +1,57 % | $2,55 | $2,61 | $2,49 | 668,30K |
| 2026-05-26 | $2,55 | -3,77 % | $2,67 | $2,68 | $2,47 | 825,60K |