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 -0.080 (-1.72%)
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 (%)
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.