OmniAb Inc. (OABI)
NASDAQ: OABI
· Real-Time Price · USD
1.85
0.05 (2.78%)
At close: Aug 22, 2025, 3:59 PM
1.85
0.00%
After-hours: Aug 22, 2025, 07:52 PM EDT
OABI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.80 | 1.90 | 1.77 | 1.85 | 1.85 | 2.78% | 479,446 |
| Aug 21, 2025 | 1.82 | 1.85 | 1.74 | 1.80 | 1.80 | -1.64% | 654,911 |
| Aug 20, 2025 | 2.01 | 2.04 | 1.81 | 1.83 | 1.83 | -9.41% | 514,545 |
| Aug 19, 2025 | 2.00 | 2.05 | 1.97 | 2.02 | 2.02 | 0.50% | 459,300 |
| Aug 18, 2025 | 2.01 | 2.06 | 2.00 | 2.01 | 2.01 | 0.00% | 339,402 |
| Aug 15, 2025 | 2.03 | 2.09 | 2.00 | 2.01 | 2.01 | 0.50% | 339,600 |
| Aug 14, 2025 | 2.03 | 2.06 | 1.99 | 2.00 | 2.00 | -2.44% | 252,785 |
| Aug 13, 2025 | 1.98 | 2.09 | 1.98 | 2.05 | 2.05 | 4.59% | 284,666 |
| Aug 12, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | 0.00% | 243,247 |
| Aug 11, 2025 | 1.96 | 2.00 | 1.92 | 1.96 | 1.96 | -0.51% | 248,500 |
| Aug 8, 2025 | 1.88 | 1.97 | 1.85 | 1.97 | 1.97 | 4.79% | 368,833 |
| Aug 7, 2025 | 1.91 | 1.98 | 1.69 | 1.88 | 1.88 | -2.59% | 1,941,609 |
| Aug 6, 2025 | 2.02 | 2.08 | 1.90 | 1.93 | 1.93 | -5.39% | 530,954 |
| Aug 5, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 4.62% | 263,300 |
| Aug 4, 2025 | 1.92 | 2.00 | 1.89 | 1.95 | 1.95 | 2.09% | 538,242 |
| Aug 1, 2025 | 1.87 | 1.93 | 1.83 | 1.91 | 1.91 | 0.00% | 569,100 |
| Jul 31, 2025 | 1.93 | 1.97 | 1.89 | 1.91 | 1.91 | -2.05% | 603,600 |
| Jul 30, 2025 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -0.51% | 557,538 |
| Jul 29, 2025 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -4.85% | 605,675 |
| Jul 28, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 400,900 |