OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.700
+0.010 (0.59%)
Jun 27, 2025, 4:00 PM - Market closed
OmniAb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 1,853,757 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 355,210 |
| Jun 25, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 342,359 |
| Jun 24, 2025 | 1.63 | 1.73 | 1.62 | 1.71 | 1.71 | 6.21% | 492,709 |
| Jun 23, 2025 | 1.58 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 438,620 |
| Jun 20, 2025 | 1.66 | 1.72 | 1.55 | 1.59 | 1.59 | -3.64% | 1,084,547 |
| Jun 18, 2025 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 404,428 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 684,547 |
| Jun 16, 2025 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 687,354 |
| Jun 13, 2025 | 1.67 | 1.81 | 1.64 | 1.78 | 1.78 | 4.09% | 870,388 |
| Jun 12, 2025 | 1.66 | 1.74 | 1.63 | 1.71 | 1.71 | 5.56% | 840,410 |
| Jun 11, 2025 | 1.55 | 1.69 | 1.53 | 1.62 | 1.62 | 5.19% | 4,866,177 |
| Jun 10, 2025 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 2.67% | 663,415 |
| Jun 9, 2025 | 1.54 | 1.59 | 1.49 | 1.50 | 1.50 | - | 926,158 |
| Jun 6, 2025 | 1.39 | 1.52 | 1.35 | 1.50 | 1.50 | 8.70% | 1,426,198 |
| Jun 5, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 802,173 |
| Jun 4, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 1,156,425 |
| Jun 3, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.84% | 809,835 |
| Jun 2, 2025 | 1.28 | 1.43 | 1.27 | 1.41 | 1.41 | 11.02% | 3,110,766 |
| May 30, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 1,238,051 |
| May 29, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 1,078,245 |
| May 28, 2025 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 805,258 |
| May 27, 2025 | 1.39 | 1.41 | 1.32 | 1.33 | 1.33 | -3.62% | 663,284 |
| May 23, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 586,303 |
| May 22, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 544,663 |
| May 21, 2025 | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -7.14% | 628,361 |
| May 20, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 268,453 |
| May 19, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | -1.90% | 426,822 |
| May 16, 2025 | 1.60 | 1.63 | 1.53 | 1.58 | 1.58 | 1.94% | 1,157,552 |
| May 15, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 1,014,527 |
| May 14, 2025 | 1.43 | 1.60 | 1.43 | 1.52 | 1.52 | 8.57% | 1,182,985 |
| May 13, 2025 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -2.10% | 1,021,147 |
| May 12, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -0.69% | 886,221 |
| May 9, 2025 | 1.56 | 1.62 | 1.43 | 1.44 | 1.44 | -8.28% | 788,832 |
| May 8, 2025 | 1.56 | 1.57 | 1.48 | 1.57 | 1.57 | 2.61% | 906,500 |
| May 7, 2025 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 611,989 |
| May 6, 2025 | 1.64 | 1.67 | 1.54 | 1.55 | 1.55 | -7.74% | 985,624 |
| May 5, 2025 | 1.73 | 1.74 | 1.63 | 1.68 | 1.68 | -4.00% | 814,068 |
| May 2, 2025 | 1.77 | 1.83 | 1.71 | 1.75 | 1.75 | -1.13% | 679,157 |
| May 1, 2025 | 1.72 | 1.78 | 1.64 | 1.77 | 1.77 | 4.12% | 1,255,800 |
| Apr 30, 2025 | 1.84 | 1.87 | 1.66 | 1.70 | 1.70 | -8.11% | 6,232,691 |
| Apr 29, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 2.78% | 789,983 |
| Apr 28, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 1,120,794 |
| Apr 25, 2025 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -3.30% | 901,982 |
| Apr 24, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 861,626 |
| Apr 23, 2025 | 1.88 | 1.96 | 1.83 | 1.85 | 1.85 | 1.09% | 837,595 |
| Apr 22, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | - | 566,641 |
| Apr 21, 2025 | 1.79 | 1.86 | 1.75 | 1.83 | 1.83 | 2.23% | 993,493 |
| Apr 17, 2025 | 1.76 | 1.81 | 1.70 | 1.79 | 1.79 | 1.13% | 3,179,267 |
| Apr 16, 2025 | 1.86 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 562,306 |