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

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

4.465 -0.075 (-1.65%)
Streaming Delayed Price Updated: 11:06 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 (%)
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 +0.09(+1.87%)
Jun 14, 2023 4.890 4.970 4.760 4.820 535,607 -0.06(-1.23%)
Jun 13, 2023 4.760 5.000 4.735 4.880 1,012,596 +0.29(+6.32%)
Jun 12, 2023 4.550 4.620 4.490 4.590 434,630 +0.06(+1.32%)
Jun 09, 2023 4.520 4.560 4.480 4.530 540,902 +0.02(+0.44%)
Jun 08, 2023 4.510 4.570 4.480 4.510 386,727 -0.02(-0.44%)
Jun 07, 2023 4.550 4.660 4.505 4.530 424,167 +0.00(+0.00%)
Jun 06, 2023 4.430 4.530 4.395 4.530 862,141 +0.09(+2.03%)
Jun 05, 2023 4.330 4.460 4.270 4.440 760,861 +0.09(+2.07%)
Jun 02, 2023 4.290 4.350 4.170 4.350 659,312 +0.12(+2.84%)
Jun 01, 2023 4.300 4.355 4.170 4.230 500,005 -0.09(-2.08%)
May 31, 2023 4.310 4.360 4.210 4.320 810,581 +0.01(+0.23%)
May 30, 2023 4.260 4.320 4.210 4.310 357,522 +0.06(+1.41%)
May 26, 2023 4.170 4.270 4.130 4.250 279,066 +0.08(+1.92%)
May 25, 2023 4.280 4.300 4.100 4.170 294,767 -0.12(-2.80%)
May 24, 2023 4.290 4.320 4.220 4.290 615,776 -0.02(-0.46%)
May 23, 2023 3.980 4.385 3.980 4.310 1,314,690 +0.29(+7.21%)
May 22, 2023 3.880 4.030 3.820 4.020 636,899 +0.16(+4.15%)
May 19, 2023 4.000 4.060 3.830 3.860 455,454 -0.06(-1.53%)
May 18, 2023 3.880 3.970 3.780 3.920 685,493 +0.04(+1.03%)
May 17, 2023 3.830 3.900 3.690 3.880 430,437 +0.05(+1.31%)
May 16, 2023 3.730 3.940 3.685 3.830 1,190,610 +0.32(+9.12%)
May 15, 2023 3.520 3.590 3.500 3.510 539,370 +0.01(+0.29%)
May 12, 2023 3.400 3.510 3.295 3.500 1,017,102 +0.27(+8.36%)
May 11, 2023 3.280 3.460 3.140 3.230 799,252 -0.07(-2.12%)
May 10, 2023 3.500 3.558 3.270 3.300 576,428 -0.14(-4.07%)
May 09, 2023 3.410 3.450 3.325 3.440 267,783 -0.01(-0.29%)
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%)
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.