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

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

4.430 -0.130 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 4.470 4.610 4.460 4.550 349,818 +0.06(+1.34%)
Oct 30, 2023 4.520 4.590 4.450 4.490 407,070 +0.01(+0.22%)
Oct 27, 2023 4.460 4.490 4.370 4.480 575,462 +0.01(+0.22%)
Oct 26, 2023 4.560 4.620 4.460 4.470 330,014 -0.06(-1.32%)
Oct 25, 2023 4.620 4.655 4.520 4.530 542,928 -0.12(-2.58%)
Oct 24, 2023 4.750 4.780 4.630 4.650 371,887 -0.06(-1.27%)
Oct 23, 2023 4.830 4.850 4.680 4.710 452,189 -0.14(-2.89%)
Oct 20, 2023 4.900 4.960 4.800 4.850 426,828 -0.05(-1.02%)
Oct 19, 2023 4.950 5.000 4.820 4.900 270,695 -0.09(-1.80%)
Oct 18, 2023 5.060 5.110 4.900 4.990 483,375 -0.14(-2.73%)
Oct 17, 2023 4.900 5.150 4.885 5.130 399,359 +0.16(+3.22%)
Oct 16, 2023 4.890 5.040 4.790 4.970 340,427 +0.12(+2.47%)
Oct 13, 2023 4.910 4.940 4.820 4.850 396,376 -0.09(-1.82%)
Oct 12, 2023 5.070 5.070 4.910 4.940 331,207 -0.14(-2.76%)
Oct 11, 2023 5.260 5.340 5.050 5.080 267,527 -0.17(-3.24%)
Oct 10, 2023 5.150 5.380 4.920 5.250 404,373 +0.12(+2.34%)
Oct 09, 2023 5.050 5.160 4.990 5.130 217,826 +0.07(+1.38%)
Oct 06, 2023 5.090 5.130 5.000 5.060 274,541 -0.05(-0.98%)
Oct 05, 2023 5.110 5.150 5.000 5.110 322,933 -0.02(-0.39%)
Oct 04, 2023 4.960 5.165 4.920 5.130 339,547 +0.17(+3.43%)
Oct 03, 2023 5.070 5.105 4.945 4.960 374,238 -0.12(-2.36%)
Oct 02, 2023 5.180 5.180 5.019 5.080 398,572 -0.11(-2.12%)
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%)
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.