OmniAb, Inc. OABI
NASDAQ · United States · Commercial Services
$4.99+0.03 (+0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |