OmniAb, Inc. OABI
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$4,99+0,03 (+%0,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |