Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.530 -0.010 (-0.22%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.830 5.910 5.760 5.800 367,971 -0.06(-1.02%)
Aug 30, 2023 5.810 5.880 5.780 5.860 254,905 +0.06(+1.03%)
Aug 29, 2023 5.590 5.820 5.570 5.800 205,538 +0.18(+3.20%)
Aug 28, 2023 5.650 5.720 5.585 5.620 226,558 -0.03(-0.53%)
Aug 25, 2023 5.710 5.740 5.585 5.650 275,863 -0.06(-1.05%)
Aug 24, 2023 5.720 5.800 5.660 5.710 320,158 -0.02(-0.35%)
Aug 23, 2023 5.610 5.850 5.610 5.730 423,525 +0.11(+1.96%)
Aug 22, 2023 5.800 5.830 5.610 5.620 524,889 -0.18(-3.10%)
Aug 21, 2023 5.700 5.940 5.680 5.800 838,339 +0.11(+1.93%)
Aug 18, 2023 5.790 5.850 5.665 5.690 707,864 -0.16(-2.74%)
Aug 17, 2023 5.920 5.940 5.725 5.850 790,409 -0.08(-1.35%)
Aug 16, 2023 5.770 5.975 5.740 5.930 655,051 +0.36(+6.46%)
Aug 15, 2023 5.390 5.620 5.340 5.570 480,886 +0.12(+2.20%)
Aug 14, 2023 5.410 5.600 5.310 5.450 701,449 -0.01(-0.18%)
Aug 11, 2023 5.780 5.811 5.415 5.460 1,798,640 -0.32(-5.54%)
Aug 10, 2023 5.870 5.870 5.710 5.780 480,694 -0.01(-0.17%)
Aug 09, 2023 5.650 5.795 5.270 5.790 595,538 +0.15(+2.66%)
Aug 08, 2023 5.390 5.650 5.390 5.640 725,616 +0.20(+3.68%)
Aug 07, 2023 5.410 5.490 5.230 5.440 360,805 +0.03(+0.55%)
Aug 04, 2023 5.530 5.600 5.380 5.410 462,596 -0.08(-1.46%)
Aug 03, 2023 5.230 5.515 5.130 5.490 482,073 +0.23(+4.37%)
Aug 02, 2023 5.480 5.510 5.235 5.260 643,364 -0.28(-5.05%)
Aug 01, 2023 5.500 5.620 5.420 5.540 561,699 +0.04(+0.73%)
Jul 31, 2023 5.360 5.510 5.350 5.500 258,390 +0.14(+2.61%)
Jul 28, 2023 5.340 5.450 5.340 5.360 184,873 +0.04(+0.75%)
Jul 27, 2023 5.360 5.470 5.290 5.320 274,410 -0.02(-0.37%)
Jul 26, 2023 5.360 5.445 5.260 5.340 432,550 -0.03(-0.56%)
Jul 25, 2023 5.300 5.465 5.245 5.370 426,062 +0.05(+0.94%)
Jul 24, 2023 5.430 5.460 5.285 5.320 411,743 -0.10(-1.85%)
Jul 21, 2023 5.190 5.430 5.180 5.420 345,631 +0.28(+5.45%)
Jul 20, 2023 5.190 5.240 5.100 5.140 363,016 -0.04(-0.77%)
Jul 19, 2023 5.080 5.370 5.080 5.180 738,619 +0.08(+1.57%)
Jul 18, 2023 5.000 5.110 4.973 5.100 388,452 +0.09(+1.80%)
Jul 17, 2023 5.010 5.135 4.940 5.010 795,219 +0.00(+0.00%)
Jul 14, 2023 4.980 5.040 4.920 5.010 600,104 +0.03(+0.60%)
Jul 13, 2023 4.970 5.040 4.880 4.980 788,581 +0.03(+0.61%)
Jul 12, 2023 4.760 4.990 4.730 4.950 525,042 +0.25(+5.32%)
Jul 11, 2023 4.800 4.800 4.660 4.700 357,818 -0.06(-1.26%)
Jul 10, 2023 4.660 4.820 4.620 4.760 462,613 +0.10(+2.15%)
Jul 07, 2023 4.670 4.780 4.640 4.660 456,860 -0.02(-0.43%)
Jul 06, 2023 4.730 4.735 4.610 4.680 566,339 -0.09(-1.89%)
Jul 05, 2023 4.700 4.860 4.640 4.770 492,238 +0.01(+0.21%)
Jul 03, 2023 5.030 5.090 4.680 4.760 469,364 -0.27(-5.37%)
Jun 30, 2023 4.970 5.083 4.850 5.030 698,402 +0.09(+1.82%)
Jun 29, 2023 4.840 4.950 4.760 4.940 455,666 +0.10(+2.07%)
Jun 28, 2023 4.570 4.860 4.490 4.840 778,113 +0.23(+4.99%)
Jun 27, 2023 4.650 4.650 4.555 4.610 1,021,298 -0.03(-0.65%)
Jun 26, 2023 4.800 4.810 4.630 4.640 723,002 -0.17(-3.53%)
Jun 23, 2023 4.800 4.870 4.750 4.810 3,124,061 -0.04(-0.82%)
Jun 22, 2023 4.860 4.940 4.690 4.850 536,617 -0.03(-0.61%)
Jun 21, 2023 4.810 4.930 4.760 4.880 379,680 +0.03(+0.62%)
Jun 20, 2023 4.850 4.850 4.720 4.850 479,489 -0.03(-0.61%)
Jun 16, 2023 4.980 4.980 4.805 4.880 1,269,514 -0.03(-0.61%)
Jun 15, 2023 4.810 4.910 4.780 4.910 372,165 +1.46(+42.32%)
May 08, 2023 3.610 3.625 3.420 3.450 219,178 -0.16(-4.43%)
May 05, 2023 3.430 3.635 3.410 3.610 480,288 +0.17(+4.94%)
May 04, 2023 3.270 3.460 3.230 3.440 383,603 +0.16(+4.88%)
May 03, 2023 3.450 3.520 3.260 3.280 498,353 -0.15(-4.37%)
May 02, 2023 3.430 3.490 3.330 3.430 577,124 -0.02(-0.58%)
May 01, 2023 3.480 3.590 3.410 3.450 445,158 -0.03(-0.86%)
Apr 28, 2023 3.480 3.585 3.420 3.480 508,485 +0.00(+0.00%)
Apr 27, 2023 3.520 3.525 3.390 3.480 287,127 -0.02(-0.57%)
Apr 26, 2023 3.520 3.565 3.390 3.500 654,794 +0.02(+0.57%)
Apr 25, 2023 3.610 3.685 3.480 3.480 422,364 -0.16(-4.40%)
Apr 24, 2023 3.860 3.880 3.620 3.640 604,489 -0.24(-6.19%)
Apr 21, 2023 3.600 3.910 3.600 3.880 1,121,037 +0.29(+8.08%)
Apr 20, 2023 3.550 3.630 3.490 3.590 289,388 +0.00(+0.00%)
Apr 19, 2023 3.470 3.620 3.410 3.590 485,054 +0.09(+2.57%)
Apr 18, 2023 3.700 3.750 3.458 3.500 639,621 -0.18(-4.89%)
Apr 17, 2023 3.780 3.890 3.595 3.680 1,112,000 -0.10(-2.65%)
Apr 14, 2023 3.770 3.870 3.720 3.780 1,010,485 -0.05(-1.31%)
Apr 13, 2023 3.930 4.110 3.820 3.830 816,020 +0.02(+0.52%)
Apr 12, 2023 3.980 4.030 3.795 3.810 325,133 -0.17(-4.27%)
Apr 11, 2023 3.840 3.990 3.750 3.980 451,344 +0.13(+3.51%)
Apr 10, 2023 3.720 3.850 3.680 3.845 402,591 +0.10(+2.53%)
Apr 06, 2023 3.710 3.750 3.640 3.750 401,947 +0.05(+1.35%)
Apr 05, 2023 3.710 3.750 3.605 3.700 539,830 +0.00(+0.00%)
Apr 04, 2023 3.660 3.730 3.602 3.700 451,570 +0.04(+1.09%)
Apr 03, 2023 3.670 3.810 3.555 3.660 648,780 -0.02(-0.54%)
Mar 31, 2023 4.120 4.160 3.590 3.680 1,167,663 +0.17(+4.84%)
Mar 30, 2023 3.390 3.510 3.300 3.510 617,678 +0.15(+4.46%)
Mar 29, 2023 3.350 3.380 3.250 3.360 663,239 +0.04(+1.20%)
Mar 28, 2023 3.350 3.480 3.295 3.320 414,800 -0.05(-1.48%)
Mar 27, 2023 3.250 3.400 3.250 3.370 624,178 +0.15(+4.66%)
Mar 24, 2023 3.200 3.250 3.140 3.220 444,846 +0.01(+0.31%)
Mar 23, 2023 3.350 3.490 3.140 3.210 790,900 -0.12(-3.60%)
Mar 22, 2023 3.580 3.590 3.320 3.330 692,831 -0.26(-7.24%)
Mar 21, 2023 3.470 3.630 3.401 3.590 655,196 +0.17(+4.97%)
Mar 20, 2023 3.450 3.490 3.350 3.420 854,001 +0.01(+0.29%)
Mar 17, 2023 3.490 3.564 3.280 3.410 1,405,209 -0.12(-3.40%)
Mar 16, 2023 3.650 3.750 3.500 3.530 856,225 -0.15(-4.08%)
Mar 15, 2023 3.480 3.680 3.420 3.680 1,031,964 +0.12(+3.37%)
Mar 14, 2023 3.300 3.570 3.300 3.560 656,603 +0.24(+7.23%)
Mar 13, 2023 3.230 3.349 3.190 3.320 509,884 +0.04(+1.22%)
Mar 10, 2023 3.360 3.440 3.240 3.280 1,195,758 -0.12(-3.53%)
Mar 09, 2023 3.560 3.560 3.375 3.400 1,053,926 -0.18(-5.03%)
Mar 08, 2023 3.610 3.673 3.420 3.580 1,249,952 -0.05(-1.38%)
Mar 07, 2023 3.780 3.869 3.620 3.630 302,029 -0.18(-4.72%)
Mar 06, 2023 4.160 4.160 3.750 3.810 837,947 -0.36(-8.63%)
Mar 03, 2023 4.250 4.300 4.110 4.170 615,915 -0.08(-1.88%)
Mar 02, 2023 4.100 4.337 4.040 4.250 656,962 +0.11(+2.53%)
Mar 01, 2023 4.170 4.290 4.100 4.145 527,116 -0.03(-0.60%)
Feb 28, 2023 3.980 4.300 3.910 4.170 671,449 +0.18(+4.51%)
Feb 27, 2023 4.000 4.120 3.940 3.990 427,356 +0.02(+0.50%)
Feb 24, 2023 3.900 3.980 3.800 3.970 568,841 +0.02(+0.51%)
Feb 23, 2023 3.970 4.030 3.865 3.950 771,678 +0.00(+0.00%)
Feb 22, 2023 4.010 4.010 3.850 3.950 1,373,898 +0.09(+2.33%)
Feb 21, 2023 3.630 3.940 3.610 3.860 694,126 +0.18(+4.89%)
Feb 17, 2023 3.720 3.720 3.605 3.680 366,669 -0.02(-0.54%)
Feb 16, 2023 3.750 3.795 3.690 3.700 587,699 -0.10(-2.63%)
Feb 15, 2023 3.810 3.850 3.730 3.800 813,520 -0.03(-0.78%)
Feb 14, 2023 3.790 3.930 3.680 3.830 400,678 +0.02(+0.39%)
Feb 13, 2023 4.150 4.150 3.710 3.815 1,023,923 -0.06(-1.55%)
Feb 10, 2023 3.980 4.030 3.810 3.875 1,000,237 -0.12(-3.12%)
Feb 09, 2023 4.030 4.145 3.930 4.000 531,175 +0.02(+0.50%)
Feb 08, 2023 3.990 4.020 3.890 3.980 657,066 -0.04(-1.00%)
Feb 07, 2023 4.020 4.050 3.850 4.020 669,675 +0.00(+0.00%)
Feb 06, 2023 4.200 4.220 3.950 4.020 843,995 -0.15(-3.60%)
Feb 03, 2023 4.290 4.345 4.130 4.170 517,666 -0.17(-3.92%)
Feb 02, 2023 4.200 4.530 4.200 4.340 494,763 +0.09(+2.12%)
Feb 01, 2023 4.130 4.330 3.965 4.250 453,792 +0.11(+2.66%)
Jan 31, 2023 4.250 4.350 4.020 4.140 475,928 -0.11(-2.59%)
Jan 30, 2023 4.280 4.400 4.210 4.250 343,585 -0.11(-2.52%)
Jan 27, 2023 4.460 4.600 4.300 4.360 353,402 -0.10(-2.24%)
Jan 26, 2023 4.420 4.530 4.320 4.460 666,703 +0.04(+0.90%)
Jan 25, 2023 4.200 4.490 4.020 4.420 795,548 +0.20(+4.74%)
Jan 24, 2023 4.040 4.280 3.860 4.220 701,365 +0.17(+4.20%)
Jan 23, 2023 4.010 4.150 3.962 4.050 578,449 +0.11(+2.79%)
Jan 20, 2023 3.900 3.990 3.790 3.940 559,123 +0.12(+3.14%)
Jan 19, 2023 3.800 3.960 3.730 3.820 350,247 +0.04(+1.06%)
Jan 18, 2023 3.860 3.958 3.710 3.780 476,726 -0.04(-1.05%)
Jan 17, 2023 3.850 3.900 3.750 3.820 513,261 -0.03(-0.78%)
Jan 13, 2023 3.760 3.940 3.735 3.850 581,166 +0.09(+2.39%)
Jan 12, 2023 3.710 3.775 3.560 3.760 332,510 +0.07(+1.90%)
Jan 11, 2023 3.630 3.740 3.530 3.690 498,966 +0.04(+1.10%)
Jan 10, 2023 3.440 3.680 3.440 3.650 414,713 +0.18(+5.19%)
Jan 09, 2023 3.300 3.580 3.300 3.470 464,839 +0.16(+4.83%)
Jan 06, 2023 3.160 3.440 3.070 3.310 596,465 +0.10(+3.12%)
Jan 05, 2023 3.210 3.310 3.070 3.210 863,196 -0.02(-0.62%)
Jan 04, 2023 3.460 3.550 3.190 3.230 915,110 -0.24(-6.92%)
Jan 03, 2023 3.570 3.750 3.380 3.470 538,353 -0.13(-3.61%)
Dec 30, 2022 3.850 3.920 3.447 3.600 824,458 -0.28(-7.22%)
Dec 29, 2022 3.690 3.960 3.582 3.880 655,766 +0.22(+6.01%)
Dec 28, 2022 3.710 3.840 3.520 3.660 513,478 -0.05(-1.35%)
Dec 27, 2022 3.570 3.760 3.502 3.710 519,739 +0.15(+4.21%)
Dec 23, 2022 3.640 3.740 3.420 3.560 527,417 -0.08(-2.20%)
Dec 22, 2022 3.860 3.860 3.530 3.640 657,801 -0.22(-5.70%)
Dec 21, 2022 3.210 3.870 3.200 3.860 1,256,182 +0.56(+16.97%)
Dec 20, 2022 3.280 3.380 3.060 3.300 2,128,607 +0.06(+1.85%)
Dec 19, 2022 3.500 3.580 3.210 3.240 1,335,952 -0.25(-7.16%)
Dec 16, 2022 3.670 3.750 3.170 3.490 6,934,654 +0.03(+0.87%)
Dec 15, 2022 3.750 3.810 3.430 3.460 1,331,546 -0.02(-0.57%)
Dec 14, 2022 3.820 3.930 3.480 3.480 1,082,956 -0.34(-8.90%)
Dec 13, 2022 3.870 3.960 3.700 3.820 1,252,318 +0.04(+1.06%)
Dec 12, 2022 3.520 3.878 3.400 3.780 1,264,951 +0.23(+6.48%)
Dec 09, 2022 3.720 3.770 3.479 3.550 934,502 -0.05(-1.39%)
Dec 08, 2022 3.680 3.820 3.551 3.600 931,326 -0.08(-2.17%)
Dec 07, 2022 3.810 3.850 3.550 3.680 1,045,165 -0.13(-3.41%)
Dec 06, 2022 3.870 4.000 3.540 3.810 2,036,491 -0.09(-2.31%)
Dec 05, 2022 4.090 4.220 3.760 3.900 1,652,315 -0.07(-1.76%)
Dec 02, 2022 3.660 4.040 3.360 3.970 2,220,086 +0.62(+18.51%)
Dec 01, 2022 3.600 3.820 3.180 3.350 1,773,168 -0.19(-5.37%)
Nov 30, 2022 2.900 3.570 2.820 3.540 3,106,548 +0.70(+24.65%)
Nov 29, 2022 2.930 3.088 2.760 2.840 1,091,164 -0.04(-1.39%)
Nov 28, 2022 2.680 3.010 2.650 2.880 1,396,357 +0.27(+10.34%)
Nov 25, 2022 2.760 2.843 2.560 2.610 607,012 -0.19(-6.79%)
Nov 23, 2022 2.920 3.100 2.650 2.800 673,040 -0.09(-3.11%)
Nov 22, 2022 3.020 3.020 2.750 2.890 833,337 -0.01(-0.34%)
Nov 21, 2022 2.740 3.139 2.740 2.900 2,412,074 +0.12(+4.32%)
Nov 18, 2022 2.990 2.990 2.700 2.780 615,110 -0.08(-2.80%)
Nov 17, 2022 2.450 3.010 2.450 2.860 1,360,446 +0.41(+16.73%)
Nov 16, 2022 2.590 2.760 2.420 2.450 848,711 -0.16(-6.13%)
Nov 15, 2022 3.000 3.070 2.540 2.610 1,482,729 -0.29(-10.00%)
Nov 14, 2022 2.960 3.050 2.840 2.900 841,511 -0.05(-1.69%)
Nov 11, 2022 2.950 3.189 2.950 2.950 1,254,244 -0.07(-2.32%)
Nov 10, 2022 2.900 3.020 2.830 3.020 2,713,317 +0.26(+9.42%)
Nov 09, 2022 2.500 2.860 2.500 2.760 1,956,542 +0.26(+10.40%)
Nov 08, 2022 1.980 2.660 1.970 2.500 4,597,910 +0.46(+22.55%)
Nov 07, 2022 2.150 2.260 1.910 2.040 3,780,928 -0.12(-5.56%)
Nov 04, 2022 2.500 2.680 2.060 2.160 2,933,993 -0.36(-14.29%)
Nov 03, 2022 2.320 2.970 2.270 2.520 6,993,486 +0.11(+4.56%)
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.