Skip to main content
OmniAb, Inc. (OABI)
NASDAQ: OABI · Real-Time Price · USD
1.950
-0.020 (-1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

OmniAb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.041.921.951.95-1.02%455,092
Dec 4, 20251.871.981.861.971.974.79%454,420
Dec 3, 20251.721.891.701.881.889.94%489,407
Dec 2, 20251.751.761.691.711.71-1.72%299,901
Dec 1, 20251.771.791.711.741.74-3.87%335,789
Nov 28, 20251.871.871.781.811.81-2.69%234,528
Nov 26, 20251.861.871.811.861.86-353,965
Nov 25, 20251.751.871.731.861.867.51%365,830
Nov 24, 20251.781.841.721.731.73-2.26%626,553
Nov 21, 20251.661.781.571.771.775.99%445,447
Nov 20, 20251.681.731.661.671.671.21%459,702
Nov 19, 20251.591.651.571.651.652.48%396,331
Nov 18, 20251.441.631.431.611.615.92%988,235
Nov 17, 20251.561.621.511.521.52-2.56%1,864,949
Nov 14, 20251.501.571.441.561.562.63%364,231
Nov 13, 20251.571.611.511.521.52-3.18%252,076
Nov 12, 20251.631.641.561.571.57-2.48%336,621
Nov 11, 20251.501.631.481.611.618.05%402,127
Nov 10, 20251.401.501.401.491.497.97%510,145
Nov 7, 20251.371.401.331.381.38-883,478
Nov 6, 20251.411.461.381.381.38-3.16%453,320
Nov 5, 20251.441.491.301.431.43-3.72%885,211
Nov 4, 20251.451.521.451.481.48-366,305
Nov 3, 20251.541.551.461.481.48-4.52%405,178
Oct 31, 20251.491.561.481.551.554.03%435,179
Oct 30, 20251.471.521.471.491.491.36%2,956,487
Oct 29, 20251.541.561.451.471.47-5.16%585,986
Oct 28, 20251.581.611.541.551.55-2.52%315,297
Oct 27, 20251.651.751.581.591.59-2.45%279,801
Oct 24, 20251.611.671.601.631.631.87%267,288
Oct 23, 20251.651.691.591.601.60-3.03%217,063
Oct 22, 20251.671.711.591.651.65-0.60%359,025
Oct 21, 20251.721.761.651.661.66-4.05%274,631
Oct 20, 20251.721.751.691.731.734.22%309,562
Oct 17, 20251.681.721.641.661.66-2.35%226,622
Oct 16, 20251.721.801.681.701.70-0.58%373,767
Oct 15, 20251.651.731.641.711.716.21%386,344
Oct 14, 20251.601.641.591.611.61-0.62%475,604
Oct 13, 20251.641.641.591.621.620.31%430,045
Oct 10, 20251.821.861.611.621.62-11.26%512,771
Oct 9, 20251.771.901.771.821.824.00%819,309
Oct 8, 20251.661.781.641.751.756.06%580,593
Oct 7, 20251.661.721.621.651.65-1.79%518,981
Oct 6, 20251.631.721.611.681.683.07%487,500
Oct 3, 20251.641.641.581.631.631.24%452,836
Oct 2, 20251.611.681.581.611.61-289,793
Oct 1, 20251.591.661.591.611.610.63%746,268
Sep 30, 20251.591.651.581.601.60-0.62%462,725
Sep 29, 20251.621.621.551.611.61-1,901,675
Sep 26, 20251.561.611.561.611.613.21%362,383
Sep 25, 20251.581.581.531.561.56-1.27%546,909
Sep 24, 20251.581.611.571.581.58-1.25%249,160
Sep 23, 20251.691.711.581.601.60-5.88%484,923
Sep 22, 20251.621.721.581.701.705.59%791,299
Sep 19, 20251.661.661.581.611.61-3.01%1,522,475
Sep 18, 20251.621.691.621.661.662.47%495,873
Sep 17, 20251.601.711.601.621.620.62%540,137
Sep 16, 20251.611.661.601.611.61-196,533
Sep 15, 20251.661.681.541.611.61-1.83%939,164
Sep 12, 20251.591.651.581.641.642.50%436,784
Sep 11, 20251.551.621.551.601.601.91%469,025
Sep 10, 20251.561.611.551.571.57-378,090
Sep 9, 20251.601.601.551.571.57-1.26%436,919
Sep 8, 20251.711.711.571.591.59-7.02%337,271
Sep 5, 20251.601.731.601.711.716.87%306,309
Sep 4, 20251.521.641.521.601.605.26%304,176
Sep 3, 20251.571.591.511.521.52-3.80%307,497
Sep 2, 20251.601.651.581.581.58-1.25%233,268
Aug 29, 20251.651.651.601.601.60-2.44%165,755
Aug 28, 20251.621.651.601.641.641.86%344,198
Aug 27, 20251.611.671.601.611.61-458,261
Aug 26, 20251.651.721.551.611.61-1.23%503,300
Aug 25, 20251.711.941.621.631.63-11.89%926,430
Aug 22, 20251.801.901.771.851.852.78%479,667
Aug 21, 20251.821.851.741.801.80-1.64%654,911
Aug 20, 20252.012.041.811.831.83-9.41%514,545
Aug 19, 20252.002.051.972.022.020.50%459,291
Aug 18, 20252.012.062.002.012.01-339,402
Aug 15, 20252.032.092.002.012.010.50%339,558
Aug 14, 20252.032.061.992.002.00-2.44%252,785
Aug 13, 20251.982.091.982.052.054.59%284,666
Aug 12, 20251.972.001.951.961.96-243,247
Aug 11, 20251.962.001.921.961.96-0.51%248,475
Aug 8, 20251.881.971.851.971.974.79%368,833
Aug 7, 20251.911.981.691.881.88-2.59%1,941,609
Aug 6, 20252.022.081.901.931.93-5.39%530,954
Aug 5, 20251.962.041.962.042.044.62%263,274
Aug 4, 20251.922.001.891.951.952.09%538,242
Aug 1, 20251.871.931.831.911.91-569,096
Jul 31, 20251.931.971.891.911.91-2.05%603,556
Jul 30, 20251.952.031.921.951.95-0.51%557,538
Jul 29, 20252.072.071.951.961.96-4.85%605,675
Jul 28, 20252.102.142.062.062.06-1.90%400,893
Jul 25, 20252.102.152.082.102.10-0.94%205,419
Jul 24, 20252.152.172.102.122.12-1.40%327,461
Jul 23, 20252.092.192.082.152.154.37%452,901
Jul 22, 20251.992.081.902.062.064.04%485,707
Jul 21, 20251.962.061.951.981.981.54%385,797
Jul 18, 20252.022.021.931.951.95-0.51%644,931
Jul 17, 20251.982.021.941.961.96-1.01%369,896