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

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.460 5.500 5.270 5.360 435,804 -0.06(-1.11%)
Mar 28, 2024 5.480 5.500 5.370 5.420 415,263 +0.03(+0.56%)
Mar 27, 2024 5.240 5.390 5.160 5.390 705,689 +0.20(+3.85%)
Mar 26, 2024 5.340 5.370 5.110 5.190 810,216 -0.12(-2.26%)
Mar 25, 2024 5.460 5.630 5.260 5.310 726,674 +0.18(+3.51%)
Mar 22, 2024 5.140 5.295 5.090 5.130 797,646 -0.01(-0.19%)
Mar 21, 2024 5.720 5.720 5.043 5.140 870,791 -0.28(-5.17%)
Mar 20, 2024 5.230 5.440 5.130 5.420 483,685 +0.15(+2.85%)
Mar 19, 2024 5.180 5.380 5.110 5.270 275,754 +0.09(+1.74%)
Mar 18, 2024 5.210 5.280 5.110 5.180 346,457 -0.05(-0.96%)
Mar 15, 2024 5.290 5.300 5.190 5.230 533,198 -0.04(-0.76%)
Mar 14, 2024 5.370 5.370 5.185 5.270 463,455 -0.14(-2.59%)
Mar 13, 2024 5.340 5.410 5.310 5.410 341,092 +0.05(+0.93%)
Mar 12, 2024 5.430 5.430 5.315 5.360 244,222 -0.07(-1.29%)
Mar 11, 2024 5.490 5.500 5.340 5.430 515,412 -0.02(-0.37%)
Mar 08, 2024 5.630 5.690 5.415 5.450 463,605 -0.15(-2.68%)
Mar 07, 2024 6.020 6.020 5.560 5.600 345,715 -0.32(-5.41%)
Mar 06, 2024 5.550 5.930 5.490 5.920 552,596 +0.43(+7.83%)
Mar 05, 2024 5.600 5.659 5.465 5.490 387,587 -0.15(-2.66%)
Mar 04, 2024 6.000 6.000 5.620 5.640 600,516 -0.27(-4.57%)
Mar 01, 2024 5.950 6.000 5.830 5.910 388,824 +0.07(+1.20%)
Feb 29, 2024 6.340 6.360 5.840 5.840 993,281 -0.37(-5.96%)
Feb 28, 2024 6.340 6.475 6.120 6.210 645,661 -0.12(-1.90%)
Feb 27, 2024 6.000 6.549 5.930 6.330 1,305,716 +0.60(+10.47%)
Feb 26, 2024 5.490 5.740 5.490 5.730 242,390 +0.24(+4.37%)
Feb 23, 2024 5.500 5.590 5.461 5.490 225,771 -0.01(-0.18%)
Feb 22, 2024 5.480 5.590 5.440 5.500 278,137 -0.01(-0.18%)
Feb 21, 2024 5.600 5.600 5.390 5.510 199,287 -0.03(-0.54%)
Feb 20, 2024 5.600 5.700 5.500 5.540 253,748 -0.10(-1.77%)
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%)
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.