ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

OmniAb, Inc. - Common Stock (NQ:OABI)

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.850 1.920 1.770 1.820 734,594 -0.04(-2.15%)
Jan 29, 2026 1.850 1.860 1.780 1.860 550,259 +0.01(+0.54%)
Jan 28, 2026 1.950 1.960 1.760 1.850 1,130,666 -0.11(-5.61%)
Jan 27, 2026 1.980 1.980 1.890 1.960 329,010 +0.01(+0.51%)
Jan 26, 2026 1.980 1.990 1.930 1.950 421,539 -0.01(-0.51%)
Jan 23, 2026 2.060 2.060 1.950 1.960 337,044 -0.11(-5.31%)
Jan 22, 2026 2.020 2.100 2.020 2.070 213,925 +0.06(+2.99%)
Jan 21, 2026 1.900 2.030 1.887 2.010 507,634 +0.11(+5.79%)
Jan 20, 2026 1.900 1.965 1.860 1.900 298,251 +0.00(+0.00%)
Jan 16, 2026 1.920 1.975 1.850 1.900 453,147 -0.02(-1.04%)
Jan 15, 2026 1.930 1.940 1.870 1.920 216,617 +0.01(+0.52%)
Jan 14, 2026 1.890 1.910 1.865 1.910 238,509 +0.01(+0.53%)
Jan 13, 2026 1.900 1.920 1.875 1.900 437,756 -0.01(-0.52%)
Jan 12, 2026 1.910 1.935 1.875 1.910 184,345 +0.00(+0.00%)
Jan 09, 2026 1.910 1.945 1.895 1.910 239,620 +0.02(+1.06%)
Jan 08, 2026 1.840 1.910 1.840 1.890 277,076 -0.01(-0.53%)
Jan 07, 2026 1.840 1.925 1.840 1.900 264,447 +0.06(+3.26%)
Jan 06, 2026 1.830 1.870 1.810 1.840 186,962 -0.01(-0.54%)
Jan 05, 2026 1.900 1.940 1.845 1.850 418,371 -0.03(-1.60%)
Jan 02, 2026 1.850 1.930 1.830 1.880 279,749 +0.03(+1.62%)
Dec 31, 2025 1.880 1.890 1.800 1.850 439,138 -0.01(-0.54%)
Dec 30, 2025 1.890 1.900 1.835 1.860 415,189 -0.04(-2.11%)
Dec 29, 2025 1.920 1.940 1.890 1.900 385,637 -0.03(-1.55%)
Dec 26, 2025 1.920 1.940 1.854 1.930 201,171 -0.03(-1.53%)
Dec 24, 2025 1.940 2.000 1.850 1.960 420,420 +0.02(+1.03%)
Dec 23, 2025 2.040 2.065 1.920 1.940 307,774 -0.11(-5.37%)
Dec 22, 2025 2.040 2.145 2.030 2.050 344,512 -0.04(-1.91%)
Dec 19, 2025 2.020 2.140 2.000 2.090 3,284,547 +0.08(+3.98%)
Dec 18, 2025 2.090 2.150 2.010 2.010 664,244 -0.05(-2.43%)
Dec 17, 2025 2.050 2.140 2.045 2.060 520,484 +0.01(+0.49%)
Dec 16, 2025 2.030 2.095 2.030 2.050 491,567 +0.02(+0.99%)
Dec 15, 2025 2.170 2.170 2.030 2.030 526,179 -0.12(-5.58%)
Dec 12, 2025 2.170 2.220 2.132 2.150 649,443 -0.01(-0.46%)
Dec 11, 2025 2.000 2.215 1.985 2.160 926,170 +0.16(+8.00%)
Dec 10, 2025 1.970 2.035 1.970 2.000 477,671 +0.01(+0.50%)
Dec 09, 2025 2.010 2.010 1.895 1.990 615,841 +0.00(+0.00%)
Dec 08, 2025 1.960 2.015 1.935 1.990 635,526 +0.04(+2.05%)
Dec 05, 2025 2.000 2.040 1.920 1.950 455,092 -0.02(-1.02%)
Dec 04, 2025 1.870 1.980 1.860 1.970 454,821 +0.09(+4.79%)
Dec 03, 2025 1.720 1.885 1.700 1.880 489,407 +0.17(+9.94%)
Dec 02, 2025 1.750 1.755 1.690 1.710 300,901 -0.03(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.