Skip to main content

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

5.420 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.