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 (%)
Nov 30, 2023 4.480 4.520 4.290 4.390 667,342 -0.10(-2.23%)
Nov 29, 2023 4.300 4.580 4.300 4.490 384,955 +0.26(+6.15%)
Nov 28, 2023 4.350 4.370 4.210 4.230 270,130 -0.11(-2.53%)
Nov 27, 2023 4.360 4.390 4.265 4.340 759,324 -0.06(-1.36%)
Nov 24, 2023 4.400 4.430 4.380 4.400 67,255 +0.00(+0.00%)
Nov 22, 2023 4.500 4.515 4.370 4.400 472,508 -0.07(-1.57%)
Nov 21, 2023 4.500 4.550 4.440 4.470 450,135 -0.05(-1.11%)
Nov 20, 2023 4.460 4.590 4.440 4.520 279,562 +0.07(+1.57%)
Nov 17, 2023 4.470 4.490 4.360 4.450 445,376 +0.00(+0.00%)
Nov 16, 2023 4.570 4.740 4.415 4.450 579,930 -0.19(-4.09%)
Nov 15, 2023 4.630 4.750 4.615 4.640 309,525 -0.07(-1.49%)
Nov 14, 2023 4.560 4.740 4.420 4.710 569,950 +0.28(+6.32%)
Nov 13, 2023 4.410 4.480 4.325 4.430 643,012 +0.19(+4.48%)
Nov 10, 2023 4.550 4.600 4.170 4.240 1,298,039 -0.12(-2.75%)
Nov 09, 2023 4.450 4.575 4.280 4.360 828,006 -0.19(-4.18%)
Nov 08, 2023 4.610 4.610 4.495 4.550 364,824 -0.04(-0.87%)
Nov 07, 2023 4.560 4.680 4.540 4.590 287,009 +0.03(+0.66%)
Nov 06, 2023 4.710 4.760 4.550 4.560 472,476 -0.14(-2.98%)
Nov 03, 2023 4.630 4.770 4.620 4.700 510,038 +0.13(+2.84%)
Nov 02, 2023 4.550 4.650 4.510 4.570 413,343 +0.06(+1.33%)
Nov 01, 2023 4.500 4.535 4.400 4.510 386,359 -0.04(-0.88%)
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%)
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.