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

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

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 5.320 5.339 5.105 5.190 925,152 -0.09(-1.70%)
Sep 28, 2023 5.180 5.330 5.060 5.280 461,831 +0.11(+2.13%)
Sep 27, 2023 5.340 5.440 5.130 5.170 648,141 -0.14(-2.64%)
Sep 26, 2023 5.240 5.630 5.040 5.310 879,089 +0.33(+6.63%)
Sep 25, 2023 5.010 5.005 4.935 4.980 395,673 -0.03(-0.60%)
Sep 22, 2023 5.010 5.040 4.945 5.010 233,244 +0.00(+0.00%)
Sep 21, 2023 5.040 5.135 4.960 5.010 250,034 -0.06(-1.18%)
Sep 20, 2023 5.230 5.245 5.070 5.070 193,265 -0.14(-2.69%)
Sep 19, 2023 5.110 5.220 5.050 5.210 271,343 +0.10(+1.96%)
Sep 18, 2023 5.180 5.292 5.060 5.110 261,219 -0.08(-1.54%)
Sep 15, 2023 5.260 5.295 5.185 5.190 840,280 -0.05(-0.95%)
Sep 14, 2023 5.290 5.350 5.210 5.240 199,542 -0.02(-0.38%)
Sep 13, 2023 5.190 5.330 5.190 5.260 226,590 +0.04(+0.77%)
Sep 12, 2023 5.300 5.358 5.185 5.220 233,273 -0.08(-1.51%)
Sep 11, 2023 5.240 5.315 5.220 5.300 247,791 +0.11(+2.12%)
Sep 08, 2023 5.350 5.430 5.180 5.190 397,605 -0.18(-3.35%)
Sep 07, 2023 5.440 5.481 5.370 5.370 453,763 -0.07(-1.29%)
Sep 06, 2023 5.620 5.695 5.435 5.440 365,136 -0.21(-3.72%)
Sep 05, 2023 5.820 5.851 5.625 5.650 435,425 -0.18(-3.09%)
Sep 01, 2023 5.840 5.891 5.820 5.830 265,766 +0.03(+0.52%)
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%)
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.