OmniAb, Inc. - Common Stock (OABI)
1.4400
-0.1300 (-8.28%)
NASDAQ · Last Trade: May 9th, 6:13 PM EDT
Historical Prices For OmniAb, Inc. - Common Stock (OABI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 1.55 | 1.57 | 1.48 | 1.57 | 906,100 | 1.57 |
| 5/07/2025 | 1.56 | 1.57 | 1.51 | 1.53 | 611,989 | 1.53 |
| 5/06/2025 | 1.64 | 1.67 | 1.54 | 1.55 | 985,724 | 1.55 |
| 5/05/2025 | 1.73 | 1.74 | 1.63 | 1.68 | 814,060 | 1.68 |
| 5/02/2025 | 1.77 | 1.82 | 1.71 | 1.75 | 679,157 | 1.75 |
| 5/01/2025 | 1.72 | 1.78 | 1.64 | 1.77 | 1,255,778 | 1.77 |
| 4/30/2025 | 1.84 | 1.87 | 1.66 | 1.70 | 6,232,652 | 1.70 |
| 4/29/2025 | 1.78 | 1.87 | 1.78 | 1.85 | 789,983 | 1.85 |
| 4/28/2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1,120,793 | 1.80 |
| 4/25/2025 | 1.78 | 1.80 | 1.74 | 1.76 | 901,982 | 1.76 |
| 4/24/2025 | 1.84 | 1.85 | 1.79 | 1.82 | 861,614 | 1.82 |
| 4/23/2025 | 1.88 | 1.96 | 1.83 | 1.85 | 837,595 | 1.85 |
| 4/22/2025 | 1.87 | 1.89 | 1.81 | 1.83 | 566,166 | 1.83 |
| 4/21/2025 | 1.79 | 1.86 | 1.75 | 1.83 | 993,493 | 1.83 |
| 4/17/2025 | 1.76 | 1.80 | 1.70 | 1.79 | 3,179,267 | 1.79 |
| 4/16/2025 | 1.86 | 1.89 | 1.77 | 1.77 | 561,806 | 1.77 |
| 4/15/2025 | 1.91 | 1.94 | 1.86 | 1.89 | 809,071 | 1.89 |
| 4/14/2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1,470,563 | 1.93 |
| 4/11/2025 | 1.87 | 1.94 | 1.82 | 1.93 | 851,877 | 1.93 |
| 4/10/2025 | 1.93 | 1.94 | 1.81 | 1.85 | 709,173 | 1.85 |
| 4/09/2025 | 1.85 | 2.06 | 1.81 | 2.00 | 1,216,304 | 2.00 |
| 4/08/2025 | 2.17 | 2.17 | 1.88 | 1.91 | 568,568 | 1.91 |
| 4/07/2025 | 2.00 | 2.11 | 1.90 | 2.09 | 979,679 | 2.09 |
| 4/04/2025 | 2.15 | 2.20 | 2.01 | 2.09 | 639,956 | 2.09 |
| 4/03/2025 | 2.25 | 2.27 | 2.21 | 2.23 | 456,002 | 2.23 |
| 4/02/2025 | 2.25 | 2.31 | 2.25 | 2.31 | 516,075 | 2.31 |
| 4/01/2025 | 2.37 | 2.42 | 2.27 | 2.28 | 574,527 | 2.28 |
| 3/31/2025 | 2.35 | 2.42 | 2.31 | 2.40 | 517,834 | 2.40 |
| 3/28/2025 | 2.47 | 2.47 | 2.40 | 2.42 | 889,295 | 2.42 |
| 3/27/2025 | 2.42 | 2.47 | 2.39 | 2.47 | 636,966 | 2.47 |
| 3/26/2025 | 2.44 | 2.46 | 2.39 | 2.43 | 354,320 | 2.43 |
| 3/25/2025 | 2.49 | 2.49 | 2.38 | 2.44 | 701,336 | 2.44 |
| 3/24/2025 | 2.57 | 2.57 | 2.42 | 2.54 | 770,374 | 2.54 |
| 3/21/2025 | 2.34 | 2.53 | 2.25 | 2.53 | 2,312,374 | 2.53 |
| 3/20/2025 | 2.55 | 2.56 | 2.23 | 2.27 | 2,401,752 | 2.27 |
| 3/19/2025 | 3.05 | 3.10 | 2.50 | 2.54 | 2,669,996 | 2.54 |
| 3/18/2025 | 3.17 | 3.21 | 3.11 | 3.16 | 516,124 | 3.16 |
| 3/17/2025 | 3.30 | 3.34 | 3.17 | 3.17 | 448,075 | 3.17 |
| 3/14/2025 | 3.23 | 3.33 | 3.18 | 3.31 | 408,202 | 3.31 |
| 3/13/2025 | 3.24 | 3.28 | 3.20 | 3.21 | 346,610 | 3.21 |
| 3/12/2025 | 3.15 | 3.28 | 3.13 | 3.25 | 508,327 | 3.25 |
| 3/11/2025 | 3.25 | 3.33 | 3.04 | 3.12 | 450,541 | 3.12 |
| 3/10/2025 | 3.36 | 3.46 | 3.22 | 3.25 | 312,663 | 3.25 |
| 3/07/2025 | 3.38 | 3.44 | 3.33 | 3.40 | 267,753 | 3.40 |
| 3/06/2025 | 3.36 | 3.45 | 3.35 | 3.38 | 265,444 | 3.38 |
| 3/05/2025 | 3.36 | 3.46 | 3.36 | 3.41 | 333,825 | 3.41 |
| 3/04/2025 | 3.39 | 3.44 | 3.33 | 3.35 | 481,222 | 3.35 |
| 3/03/2025 | 3.48 | 3.52 | 3.39 | 3.42 | 622,534 | 3.42 |
| 2/28/2025 | 3.50 | 3.53 | 3.42 | 3.48 | 2,093,202 | 3.48 |
| 2/27/2025 | 3.51 | 3.54 | 3.46 | 3.50 | 368,547 | 3.50 |
| 2/26/2025 | 3.59 | 3.60 | 3.50 | 3.52 | 442,851 | 3.52 |
| 2/25/2025 | 3.67 | 3.69 | 3.59 | 3.59 | 1,143,159 | 3.59 |
| 2/24/2025 | 3.68 | 3.79 | 3.63 | 3.64 | 370,223 | 3.64 |
| 2/21/2025 | 3.93 | 3.93 | 3.64 | 3.65 | 635,557 | 3.65 |
| 2/20/2025 | 3.65 | 4.02 | 3.65 | 3.88 | 999,548 | 3.88 |
| 2/19/2025 | 3.61 | 3.71 | 3.61 | 3.67 | 294,723 | 3.67 |
| 2/18/2025 | 3.80 | 3.85 | 3.60 | 3.66 | 542,434 | 3.66 |
| 2/14/2025 | 3.67 | 3.82 | 3.64 | 3.81 | 248,776 | 3.81 |
| 2/13/2025 | 3.57 | 3.65 | 3.54 | 3.64 | 278,918 | 3.64 |
| 2/12/2025 | 3.54 | 3.58 | 3.48 | 3.57 | 297,473 | 3.57 |
| 2/11/2025 | 3.51 | 3.59 | 3.50 | 3.58 | 753,219 | 3.58 |
| 2/10/2025 | 3.59 | 3.61 | 3.50 | 3.55 | 387,925 | 3.55 |