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

5.540 -0.100 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 5.530 5.705 5.374 5.640 369,843 +0.10(+1.81%)
Feb 15, 2024 5.540 5.540 5.440 5.540 307,262 +0.06(+1.09%)
Feb 14, 2024 5.340 5.510 5.300 5.480 374,934 +0.20(+3.79%)
Feb 13, 2024 5.490 5.490 5.200 5.280 517,584 -0.22(-4.00%)
Feb 12, 2024 5.450 5.530 5.380 5.500 425,635 +0.06(+1.10%)
Feb 09, 2024 5.320 5.490 5.280 5.440 364,291 +0.13(+2.45%)
Feb 08, 2024 5.410 5.420 5.285 5.310 292,536 -0.10(-1.85%)
Feb 07, 2024 5.550 5.550 5.410 5.410 291,127 -0.13(-2.35%)
Feb 06, 2024 5.620 5.715 5.530 5.540 380,999 -0.12(-2.12%)
Feb 05, 2024 5.750 5.760 5.580 5.660 506,428 -0.13(-2.25%)
Feb 02, 2024 5.840 5.878 5.750 5.790 295,550 -0.13(-2.20%)
Feb 01, 2024 5.810 5.970 5.750 5.920 314,982 +0.12(+2.07%)
Jan 31, 2024 6.010 6.100 5.800 5.800 319,569 -0.22(-3.65%)
Jan 30, 2024 6.300 6.300 6.000 6.020 296,509 -0.28(-4.44%)
Jan 29, 2024 6.200 6.355 6.070 6.300 372,329 +0.11(+1.78%)
Jan 26, 2024 6.130 6.250 6.080 6.190 281,526 +0.12(+1.98%)
Jan 25, 2024 6.100 6.210 6.040 6.070 389,505 +0.04(+0.66%)
Jan 24, 2024 6.180 6.180 6.000 6.030 332,640 -0.10(-1.63%)
Jan 23, 2024 6.200 6.200 6.010 6.130 295,278 -0.02(-0.33%)
Jan 22, 2024 6.000 6.160 6.000 6.150 381,183 +0.16(+2.67%)
Jan 19, 2024 6.030 6.030 5.811 5.990 336,128 +0.00(+0.00%)
Jan 18, 2024 6.070 6.220 5.861 5.990 360,320 -0.08(-1.32%)
Jan 17, 2024 6.070 6.140 6.010 6.070 251,923 -0.10(-1.62%)
Jan 16, 2024 6.340 6.340 6.060 6.170 349,414 -0.05(-0.80%)
Jan 12, 2024 6.430 6.480 6.190 6.220 329,367 -0.12(-1.89%)
Jan 11, 2024 6.450 6.460 6.320 6.340 354,079 -0.15(-2.31%)
Jan 10, 2024 6.390 6.575 6.310 6.490 425,760 +0.07(+1.09%)
Jan 09, 2024 6.650 6.715 6.400 6.420 570,810 -0.27(-4.04%)
Jan 08, 2024 6.490 6.700 6.420 6.690 383,376 +0.24(+3.72%)
Jan 05, 2024 6.470 6.580 6.355 6.450 502,423 -0.08(-1.23%)
Jan 04, 2024 6.310 6.550 6.290 6.530 490,015 +0.26(+4.15%)
Jan 03, 2024 6.220 6.450 6.160 6.270 755,843 +0.02(+0.32%)
Jan 02, 2024 6.140 6.280 6.130 6.250 498,106 +0.08(+1.30%)
Dec 29, 2023 6.100 6.200 6.050 6.170 1,007,861 +0.05(+0.82%)
Dec 28, 2023 6.170 6.190 6.030 6.120 456,751 -0.05(-0.81%)
Dec 27, 2023 6.160 6.190 6.040 6.170 758,609 +0.04(+0.65%)
Dec 26, 2023 5.930 6.140 5.805 6.130 665,086 +0.33(+5.69%)
Dec 22, 2023 5.910 5.975 5.735 5.800 767,717 -0.12(-2.03%)
Dec 21, 2023 5.860 5.945 5.720 5.920 1,199,847 +0.26(+4.59%)
Dec 20, 2023 5.750 5.885 5.610 5.660 1,278,856 -0.05(-0.88%)
Dec 19, 2023 5.640 5.720 5.590 5.710 649,355 +0.12(+2.15%)
Dec 18, 2023 5.680 5.680 5.525 5.590 588,305 -0.05(-0.89%)
Dec 15, 2023 5.710 5.745 5.450 5.640 1,436,305 +0.00(+0.00%)
Dec 14, 2023 5.500 5.750 5.420 5.640 912,730 +0.22(+4.06%)
Dec 13, 2023 5.080 5.460 4.944 5.420 986,500 +0.36(+7.11%)
Dec 12, 2023 4.900 5.130 4.880 5.060 612,739 +0.17(+3.48%)
Dec 11, 2023 4.860 4.895 4.745 4.890 365,955 +0.01(+0.20%)
Dec 08, 2023 4.840 4.895 4.550 4.880 402,650 +0.03(+0.62%)
Dec 07, 2023 4.730 4.860 4.685 4.850 315,208 +0.10(+2.11%)
Dec 06, 2023 4.840 4.865 4.715 4.750 371,171 -0.05(-1.04%)
Dec 05, 2023 4.710 4.860 4.580 4.800 725,353 +0.09(+1.91%)
Dec 04, 2023 4.580 4.730 4.430 4.710 452,223 +0.11(+2.39%)
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.