OmniAb, Inc. - Common Stock (OABI)
1.6400
+0.0800 (5.13%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
Historical Prices For OmniAb, Inc. - Common Stock (OABI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 1.59 | 1.65 | 1.55 | 1.64 | 618,145 | 1.64 |
| 4/16/2026 | 1.48 | 1.57 | 1.44 | 1.56 | 735,705 | 1.56 |
| 4/15/2026 | 1.46 | 1.50 | 1.44 | 1.48 | 672,829 | 1.48 |
| 4/14/2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1,249,741 | 1.46 |
| 4/13/2026 | 1.47 | 1.48 | 1.43 | 1.46 | 782,927 | 1.46 |
| 4/10/2026 | 1.50 | 1.51 | 1.45 | 1.47 | 310,332 | 1.47 |
| 4/09/2026 | 1.50 | 1.57 | 1.49 | 1.50 | 248,495 | 1.50 |
| 4/08/2026 | 1.55 | 1.58 | 1.51 | 1.52 | 339,376 | 1.52 |
| 4/07/2026 | 1.53 | 1.56 | 1.46 | 1.51 | 372,818 | 1.51 |
| 4/06/2026 | 1.52 | 1.56 | 1.52 | 1.54 | 294,898 | 1.54 |
| 4/02/2026 | 1.58 | 1.58 | 1.52 | 1.54 | 273,622 | 1.54 |
| 4/01/2026 | 1.56 | 1.61 | 1.55 | 1.56 | 398,969 | 1.56 |
| 3/31/2026 | 1.58 | 1.58 | 1.53 | 1.57 | 285,311 | 1.57 |
| 3/30/2026 | 1.53 | 1.57 | 1.50 | 1.56 | 199,203 | 1.56 |
| 3/27/2026 | 1.56 | 1.59 | 1.47 | 1.51 | 236,792 | 1.51 |
| 3/26/2026 | 1.61 | 1.67 | 1.56 | 1.58 | 153,460 | 1.58 |
| 3/25/2026 | 1.69 | 1.73 | 1.61 | 1.62 | 216,996 | 1.62 |
| 3/24/2026 | 1.73 | 1.75 | 1.67 | 1.67 | 271,768 | 1.67 |
| 3/23/2026 | 1.75 | 1.82 | 1.75 | 1.76 | 232,579 | 1.76 |
| 3/20/2026 | 1.84 | 1.84 | 1.75 | 1.75 | 953,686 | 1.75 |
| 3/19/2026 | 1.78 | 1.86 | 1.76 | 1.84 | 338,821 | 1.84 |
| 3/18/2026 | 1.79 | 1.88 | 1.77 | 1.82 | 355,916 | 1.82 |
| 3/17/2026 | 1.83 | 1.86 | 1.78 | 1.83 | 278,476 | 1.83 |
| 3/16/2026 | 1.80 | 1.90 | 1.80 | 1.83 | 218,184 | 1.83 |
| 3/13/2026 | 1.91 | 1.91 | 1.77 | 1.79 | 187,788 | 1.79 |
| 3/12/2026 | 1.89 | 1.96 | 1.83 | 1.85 | 231,959 | 1.85 |
| 3/11/2026 | 1.96 | 1.99 | 1.92 | 1.96 | 167,380 | 1.96 |
| 3/10/2026 | 1.95 | 2.04 | 1.90 | 1.99 | 336,722 | 1.99 |
| 3/09/2026 | 1.83 | 1.96 | 1.80 | 1.95 | 356,325 | 1.95 |
| 3/06/2026 | 1.96 | 1.96 | 1.81 | 1.89 | 413,743 | 1.89 |
| 3/05/2026 | 1.81 | 2.06 | 1.76 | 2.00 | 1,087,341 | 2.00 |
| 3/04/2026 | 1.77 | 1.82 | 1.72 | 1.81 | 308,682 | 1.81 |
| 3/03/2026 | 1.72 | 1.77 | 1.69 | 1.73 | 252,931 | 1.73 |
| 3/02/2026 | 1.68 | 1.78 | 1.67 | 1.76 | 208,742 | 1.76 |
| 2/27/2026 | 1.76 | 1.78 | 1.72 | 1.72 | 242,322 | 1.72 |
| 2/26/2026 | 1.79 | 1.80 | 1.73 | 1.80 | 138,282 | 1.80 |
| 2/25/2026 | 1.74 | 1.81 | 1.73 | 1.79 | 164,023 | 1.79 |
| 2/24/2026 | 1.72 | 1.78 | 1.72 | 1.73 | 148,197 | 1.73 |
| 2/23/2026 | 1.70 | 1.73 | 1.70 | 1.71 | 340,739 | 1.71 |
| 2/20/2026 | 1.71 | 1.74 | 1.68 | 1.70 | 152,188 | 1.70 |
| 2/19/2026 | 1.71 | 1.74 | 1.69 | 1.71 | 192,316 | 1.71 |
| 2/18/2026 | 1.70 | 1.73 | 1.68 | 1.71 | 342,206 | 1.71 |
| 2/17/2026 | 1.68 | 1.79 | 1.68 | 1.71 | 329,952 | 1.71 |
| 2/13/2026 | 1.70 | 1.82 | 1.69 | 1.70 | 354,497 | 1.70 |
| 2/12/2026 | 1.73 | 1.76 | 1.64 | 1.69 | 433,332 | 1.69 |
| 2/11/2026 | 1.75 | 1.78 | 1.69 | 1.70 | 176,283 | 1.70 |
| 2/10/2026 | 1.83 | 1.88 | 1.73 | 1.73 | 218,315 | 1.73 |
| 2/09/2026 | 1.68 | 1.82 | 1.67 | 1.79 | 323,157 | 1.79 |
| 2/06/2026 | 1.70 | 1.72 | 1.67 | 1.70 | 319,072 | 1.70 |
| 2/05/2026 | 1.72 | 1.86 | 1.64 | 1.65 | 503,634 | 1.65 |
| 2/04/2026 | 1.81 | 1.83 | 1.70 | 1.74 | 454,840 | 1.74 |
| 2/03/2026 | 1.78 | 1.84 | 1.74 | 1.76 | 339,507 | 1.76 |
| 2/02/2026 | 1.83 | 1.86 | 1.77 | 1.79 | 509,055 | 1.79 |
| 1/30/2026 | 1.85 | 1.92 | 1.77 | 1.82 | 734,594 | 1.82 |
| 1/29/2026 | 1.85 | 1.86 | 1.78 | 1.86 | 550,259 | 1.86 |
| 1/28/2026 | 1.95 | 1.96 | 1.76 | 1.85 | 1,130,666 | 1.85 |
| 1/27/2026 | 1.98 | 1.98 | 1.89 | 1.96 | 329,010 | 1.96 |
| 1/26/2026 | 1.98 | 1.99 | 1.93 | 1.95 | 421,539 | 1.95 |
| 1/23/2026 | 2.06 | 2.06 | 1.95 | 1.96 | 337,044 | 1.96 |
| 1/22/2026 | 2.02 | 2.10 | 2.02 | 2.07 | 213,925 | 2.07 |
| 1/21/2026 | 1.90 | 2.03 | 1.89 | 2.01 | 507,634 | 2.01 |
| 1/20/2026 | 1.90 | 1.97 | 1.86 | 1.90 | 298,251 | 1.90 |