Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries OmniAb, Inc. - Common Stock (NQ: OABI ) 3.880 +0.090 (+2.37%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 3.770 4.020 3.745 3.880 1,428,749 +0.09(+2.37%) Jun 25, 2024 4.070 4.070 3.750 3.790 1,359,077 -0.27(-6.65%) Jun 24, 2024 4.020 4.110 3.970 4.060 819,060 +0.07(+1.75%) Jun 21, 2024 4.070 4.100 3.955 3.990 1,206,023 -0.07(-1.72%) Jun 20, 2024 4.180 4.210 4.040 4.060 747,053 -0.13(-3.10%) Jun 18, 2024 4.240 4.270 4.170 4.190 643,984 -0.07(-1.64%) Jun 17, 2024 4.200 4.265 4.125 4.260 408,905 +0.04(+0.95%) Jun 14, 2024 4.150 4.220 4.080 4.220 458,357 +0.00(+0.00%) Jun 13, 2024 4.390 4.420 4.160 4.220 447,049 -0.18(-4.09%) Jun 12, 2024 4.610 4.630 4.360 4.400 371,672 -0.09(-2.00%) Jun 11, 2024 4.540 4.610 4.470 4.490 499,858 -0.11(-2.39%) Jun 10, 2024 4.600 4.605 4.520 4.600 309,372 -0.04(-0.86%) Jun 07, 2024 4.550 4.690 4.500 4.640 544,260 +0.02(+0.43%) Jun 06, 2024 4.450 4.655 4.390 4.620 569,722 +0.18(+4.05%) Jun 05, 2024 4.150 4.440 4.080 4.440 760,348 +0.30(+7.25%) Jun 04, 2024 4.290 4.290 4.110 4.140 869,667 -0.15(-3.50%) Jun 03, 2024 4.330 4.385 4.250 4.290 798,929 -0.05(-1.15%) May 31, 2024 4.500 4.520 4.320 4.340 541,350 -0.14(-3.13%) May 30, 2024 4.590 4.620 4.430 4.480 554,687 -0.07(-1.54%) May 29, 2024 4.500 4.570 4.410 4.550 1,278,237 +0.38(+9.11%) May 28, 2024 4.400 4.430 4.170 4.170 627,527 -0.22(-5.01%) May 24, 2024 4.320 4.490 4.320 4.390 619,702 +0.10(+2.33%) May 23, 2024 4.400 4.450 4.270 4.290 497,623 -0.11(-2.50%) May 22, 2024 4.300 4.410 4.290 4.400 470,687 +0.08(+1.85%) May 21, 2024 4.380 4.420 4.320 4.320 430,756 -0.07(-1.59%) May 20, 2024 4.450 4.500 4.370 4.390 576,608 -0.06(-1.35%) May 17, 2024 4.560 4.590 4.430 4.450 431,279 -0.10(-2.20%) May 16, 2024 4.550 4.590 4.540 4.550 374,305 +0.01(+0.22%) May 15, 2024 4.560 4.610 4.517 4.540 427,943 +0.04(+0.89%) May 14, 2024 4.520 4.600 4.415 4.500 713,386 +0.02(+0.45%) May 13, 2024 4.700 4.760 4.460 4.480 601,175 -0.20(-4.27%) May 10, 2024 4.410 4.720 4.265 4.680 1,152,492 +0.11(+2.41%) May 09, 2024 4.540 4.640 4.500 4.570 650,377 +0.03(+0.66%) May 08, 2024 4.590 4.650 4.480 4.540 607,753 -0.05(-1.09%) May 07, 2024 4.700 4.710 4.550 4.590 383,703 -0.12(-2.55%) May 06, 2024 4.690 4.740 4.610 4.710 606,040 +0.04(+0.86%) May 03, 2024 4.690 4.710 4.620 4.670 374,081 +0.07(+1.52%) May 02, 2024 4.590 4.610 4.500 4.600 417,483 +0.07(+1.55%) May 01, 2024 4.450 4.630 4.407 4.530 471,033 +0.09(+2.03%) Apr 30, 2024 4.510 4.535 4.440 4.440 418,729 -0.10(-2.20%) Apr 29, 2024 4.480 4.600 4.480 4.540 389,976 +0.06(+1.34%) Apr 26, 2024 4.420 4.490 4.400 4.480 598,745 +0.05(+1.13%) Apr 25, 2024 4.520 4.520 4.410 4.430 586,988 -0.13(-2.85%) Apr 24, 2024 4.620 4.625 4.535 4.560 557,392 -0.08(-1.72%) Apr 23, 2024 4.680 4.810 4.610 4.640 367,629 -0.04(-0.85%) Apr 22, 2024 4.670 4.760 4.623 4.680 301,000 +0.01(+0.21%) Apr 19, 2024 4.540 4.670 4.522 4.670 930,365 +0.08(+1.74%) Apr 18, 2024 4.760 4.770 4.560 4.590 1,066,646 -0.19(-3.97%) Apr 17, 2024 4.830 4.860 4.735 4.780 596,928 -0.04(-0.83%) Apr 16, 2024 4.920 4.970 4.820 4.820 762,373 -0.13(-2.63%) Apr 15, 2024 4.970 5.058 4.900 4.950 528,925 -0.10(-1.98%) Apr 12, 2024 5.220 5.250 4.980 5.050 439,877 -0.15(-2.88%) Apr 11, 2024 5.270 5.270 5.170 5.200 333,061 -0.05(-0.95%) Apr 10, 2024 5.250 5.315 5.170 5.250 456,966 -0.18(-3.31%) Apr 09, 2024 5.340 5.450 5.200 5.430 478,191 +0.12(+2.26%) Apr 08, 2024 5.350 5.350 5.201 5.310 475,109 +0.00(+0.00%) Apr 05, 2024 5.350 5.350 5.235 5.310 426,016 -0.04(-0.75%) Apr 04, 2024 5.470 5.543 5.280 5.350 715,767 -0.03(-0.56%) Apr 03, 2024 5.290 5.400 5.220 5.380 561,053 +0.10(+1.89%) Apr 02, 2024 5.260 5.300 5.207 5.280 412,945 -0.08(-1.49%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.