Skip to main content

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

3.940 +0.070 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.840 3.965 3.820 3.940 221,423 +0.07(+1.81%)
Oct 28, 2024 3.810 3.920 3.810 3.870 159,096 +0.12(+3.20%)
Oct 25, 2024 3.810 3.810 3.720 3.750 136,081 -0.04(-1.06%)
Oct 24, 2024 3.950 3.950 3.790 3.790 193,875 -0.15(-3.81%)
Oct 23, 2024 3.960 4.060 3.920 3.940 214,260 -0.10(-2.48%)
Oct 22, 2024 4.040 4.080 3.985 4.040 305,969 +0.01(+0.25%)
Oct 21, 2024 4.080 4.080 3.890 4.030 209,669 -0.05(-1.23%)
Oct 18, 2024 4.080 4.110 4.055 4.080 156,747 +0.01(+0.25%)
Oct 17, 2024 4.050 4.100 3.960 4.070 469,008 +0.01(+0.25%)
Oct 16, 2024 3.970 4.070 3.950 4.060 295,119 +0.11(+2.78%)
Oct 15, 2024 3.970 3.995 3.895 3.950 299,392 -0.02(-0.50%)
Oct 14, 2024 4.030 4.030 3.940 3.970 188,592 -0.07(-1.73%)
Oct 11, 2024 3.890 4.040 3.885 4.040 345,711 +0.12(+3.06%)
Oct 10, 2024 3.880 3.950 3.812 3.920 341,120 -0.02(-0.51%)
Oct 09, 2024 3.930 3.990 3.860 3.940 379,783 +0.02(+0.51%)
Oct 08, 2024 3.900 3.950 3.840 3.920 398,122 +0.01(+0.26%)
Oct 07, 2024 3.930 4.000 3.875 3.910 272,785 -0.08(-2.01%)
Oct 04, 2024 4.000 4.035 3.960 3.990 197,846 +0.06(+1.53%)
Oct 03, 2024 4.040 4.090 3.920 3.930 246,794 -0.14(-3.44%)
Oct 02, 2024 4.130 4.205 4.070 4.070 187,059 -0.09(-2.16%)
Oct 01, 2024 4.200 4.210 4.111 4.160 193,165 -0.07(-1.65%)
Sep 30, 2024 4.170 4.305 4.170 4.230 176,057 -0.02(-0.47%)
Sep 27, 2024 4.280 4.380 4.240 4.250 181,678 +0.02(+0.47%)
Sep 26, 2024 4.280 4.300 4.210 4.230 213,391 +0.04(+0.95%)
Sep 25, 2024 4.260 4.310 4.130 4.190 485,580 -0.06(-1.41%)
Sep 24, 2024 4.290 4.290 4.200 4.250 196,279 -0.01(-0.23%)
Sep 23, 2024 4.460 4.470 4.220 4.260 400,980 -0.16(-3.62%)
Sep 20, 2024 4.690 4.690 4.400 4.420 935,958 -0.31(-6.55%)
Sep 19, 2024 4.730 4.745 4.570 4.730 375,992 +0.12(+2.60%)
Sep 18, 2024 4.600 4.755 4.560 4.610 417,859 +0.03(+0.66%)
Sep 17, 2024 4.610 4.640 4.520 4.580 559,751 +0.02(+0.44%)
Sep 16, 2024 4.540 4.580 4.485 4.560 441,375 +0.05(+1.11%)
Sep 13, 2024 4.530 4.540 4.440 4.510 319,237 +0.10(+2.27%)
Sep 12, 2024 4.370 4.550 4.300 4.410 367,566 +0.08(+1.85%)
Sep 11, 2024 4.270 4.360 4.160 4.330 434,269 +0.04(+0.93%)
Sep 10, 2024 4.110 4.355 4.110 4.290 547,700 +0.18(+4.38%)
Sep 09, 2024 3.960 4.145 3.950 4.110 654,199 +0.14(+3.53%)
Sep 06, 2024 4.100 4.160 3.970 3.970 549,874 -0.14(-3.41%)
Sep 05, 2024 4.090 4.146 4.070 4.110 574,191 +0.02(+0.49%)
Sep 04, 2024 4.110 4.135 4.010 4.090 236,656 -0.04(-0.97%)
Sep 03, 2024 4.130 4.195 4.075 4.130 290,450 -0.06(-1.43%)
Aug 30, 2024 4.260 4.280 4.160 4.190 427,837 -0.08(-1.87%)
Aug 29, 2024 4.310 4.360 4.250 4.270 273,536 +0.00(+0.00%)
Aug 28, 2024 4.260 4.340 4.220 4.270 283,266 -0.04(-0.93%)
Aug 27, 2024 4.340 4.340 4.175 4.310 721,665 -0.07(-1.60%)
Aug 26, 2024 4.350 4.465 4.290 4.380 444,831 +0.10(+2.34%)
Aug 23, 2024 4.160 4.290 4.100 4.280 796,068 +0.21(+5.16%)
Aug 22, 2024 4.180 4.200 4.050 4.070 341,464 -0.10(-2.40%)
Aug 21, 2024 4.210 4.210 4.130 4.170 383,741 +0.00(+0.00%)
Aug 20, 2024 4.170 4.220 4.100 4.170 308,383 -0.04(-0.95%)
Aug 19, 2024 4.170 4.210 4.100 4.210 329,029 +0.03(+0.72%)
Aug 16, 2024 4.220 4.260 4.165 4.180 530,674 -0.04(-0.95%)
Aug 15, 2024 4.240 4.305 4.151 4.220 434,840 +0.11(+2.68%)
Aug 14, 2024 4.230 4.259 4.110 4.110 371,100 -0.15(-3.52%)
Aug 13, 2024 4.140 4.310 4.100 4.260 358,588 +0.13(+3.15%)
Aug 12, 2024 4.250 4.425 4.125 4.130 385,849 -0.11(-2.59%)
Aug 09, 2024 4.520 4.720 4.110 4.240 657,475 -0.05(-1.17%)
Aug 08, 2024 4.100 4.300 4.058 4.290 616,235 +0.23(+5.67%)
Aug 07, 2024 4.150 4.150 4.055 4.060 552,934 -0.07(-1.69%)
Aug 06, 2024 4.200 4.300 4.130 4.130 443,014 -0.08(-1.90%)
Aug 05, 2024 4.160 4.300 4.130 4.210 542,444 -0.20(-4.54%)
Aug 02, 2024 4.460 4.460 4.230 4.410 654,326 -0.07(-1.56%)
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.