Skip to main content

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

4.060 +0.070 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.