OABI Historical Prices
OmniAb, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
5.43
Period low
1.33
Period change
+250.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.18 | 5.21 | 4.79 | 4.83 | -6.76% | 1,247,788 |
| Nov 4, 2026 | 5.29 | 5.36 | 4.99 | 5.18 | +0.58% | 1,144,377 |
| Nov 3, 2026 | 5.12 | 5.37 | 5.01 | 5.15 | +1.18% | 1,576,807 |
| Nov 2, 2026 | 5.11 | 5.31 | 4.93 | 5.09 | -0.39% | 2,150,181 |
| Oct 30, 2026 | 4.40 | 5.11 | 4.35 | 5.11 | -2.29% | 2,114,015 |
| Oct 29, 2026 | 5.35 | 5.41 | 5.14 | 5.23 | -0.95% | 1,683,584 |
| Oct 28, 2026 | 4.92 | 5.29 | 4.91 | 5.28 | +6.45% | 1,576,509 |
| Oct 27, 2026 | 4.61 | 4.98 | 4.55 | 4.96 | +7.59% | 1,113,229 |
| Oct 26, 2026 | 4.66 | 4.72 | 4.53 | 4.61 | -1.07% | 971,630 |
| Oct 23, 2026 | 4.70 | 4.79 | 4.51 | 4.66 | -2.51% | 1,283,245 |
| Oct 22, 2026 | 4.91 | 5.05 | 4.71 | 4.78 | -2.75% | 1,336,586 |
| Oct 21, 2026 | 4.96 | 5.13 | 4.80 | 4.92 | -0.91% | 3,176,487 |
| Oct 20, 2026 | 4.74 | 5.11 | 4.74 | 4.96 | +5.76% | 1,930,933 |
| Oct 19, 2026 | 4.53 | 4.75 | 4.52 | 4.69 | +2.18% | 892,406 |
| Oct 16, 2026 | 4.73 | 4.82 | 4.50 | 4.59 | -2.96% | 969,609 |
| Oct 15, 2026 | 4.60 | 4.75 | 4.53 | 4.73 | +3.96% | 820,688 |
| Oct 14, 2026 | 4.62 | 4.83 | 4.53 | 4.55 | -3.19% | 737,808 |
| Oct 13, 2026 | 4.76 | 4.82 | 4.62 | 4.70 | -1.47% | 809,483 |
| Oct 12, 2026 | 4.77 | 4.84 | 4.64 | 4.77 | -0.42% | 988,625 |
| Oct 9, 2026 | 4.66 | 4.92 | 4.59 | 4.79 | +2.79% | 1,039,170 |
| Oct 8, 2026 | 4.41 | 4.66 | 4.21 | 4.66 | +2.19% | 1,534,669 |
| Oct 7, 2026 | 4.35 | 4.75 | 4.30 | 4.56 | +4.83% | 1,498,537 |
| Oct 6, 2026 | 4.85 | 5.00 | 4.21 | 4.35 | -11.59% | 2,002,426 |
| Oct 5, 2026 | 4.83 | 5.02 | 4.64 | 4.92 | +1.03% | 1,216,108 |
| Oct 2, 2026 | 5.04 | 5.09 | 4.81 | 4.87 | -2.40% | 1,623,653 |
| Oct 1, 2026 | 4.94 | 5.05 | 4.83 | 4.99 | +0.60% | 1,981,635 |
| Sep 30, 2026 | 4.76 | 5.05 | 4.72 | 4.96 | +4.64% | 1,928,780 |
| Sep 29, 2026 | 4.74 | 4.95 | 4.62 | 4.74 | +0.00% | 1,391,930 |
| Sep 28, 2026 | 4.61 | 4.81 | 4.55 | 4.74 | +2.82% | 674,483 |
| Sep 25, 2026 | 4.82 | 4.84 | 4.58 | 4.61 | -3.76% | 783,592 |
| Sep 24, 2026 | 4.75 | 4.87 | 4.63 | 4.79 | +0.00% | 1,044,897 |
| Sep 23, 2026 | 4.90 | 5.00 | 4.68 | 4.79 | -2.64% | 1,050,908 |
| Sep 22, 2026 | 4.61 | 4.93 | 4.54 | 4.92 | +7.42% | 1,375,229 |
| Sep 21, 2026 | 4.50 | 4.64 | 4.45 | 4.58 | +2.46% | 1,364,402 |
| Sep 18, 2026 | 4.43 | 4.50 | 4.30 | 4.47 | +0.68% | 1,862,359 |
| Sep 17, 2026 | 4.44 | 4.46 | 4.25 | 4.44 | +2.07% | 983,972 |
| Sep 16, 2026 | 4.38 | 4.45 | 4.27 | 4.35 | +0.00% | 1,064,669 |
| Sep 15, 2026 | 4.43 | 4.43 | 4.24 | 4.35 | -2.90% | 788,807 |
| Sep 14, 2026 | 4.13 | 4.54 | 4.12 | 4.48 | +10.07% | 1,599,153 |
| Sep 11, 2026 | 3.97 | 4.11 | 3.89 | 4.07 | +3.04% | 1,315,828 |
| Sep 10, 2026 | 3.92 | 4.08 | 3.91 | 3.95 | -1.62% | 1,393,823 |
| Sep 9, 2026 | 4.21 | 4.27 | 3.97 | 4.01 | -5.31% | 1,203,378 |
| Sep 8, 2026 | 4.30 | 4.33 | 4.13 | 4.24 | -2.08% | 1,273,145 |
| Sep 4, 2026 | 4.78 | 4.78 | 4.28 | 4.33 | -8.84% | 1,703,973 |
| Sep 3, 2026 | 5.08 | 5.08 | 4.63 | 4.75 | -5.75% | 2,011,144 |
| Sep 2, 2026 | 4.47 | 5.43 | 4.47 | 5.04 | +15.07% | 5,084,226 |
| Aug 31, 2026 | 4.44 | 4.46 | 4.33 | 4.38 | -2.01% | 1,179,889 |
| Aug 28, 2026 | 4.54 | 4.58 | 4.42 | 4.47 | -3.04% | 1,297,190 |
| Aug 27, 2026 | 4.81 | 4.81 | 4.56 | 4.61 | -4.16% | 1,282,691 |
| Aug 26, 2026 | 4.70 | 4.93 | 4.63 | 4.81 | +3.22% | 1,440,726 |
| Aug 25, 2026 | 4.68 | 4.78 | 4.58 | 4.66 | -1.06% | 1,467,055 |
| Aug 24, 2026 | 4.40 | 4.71 | 4.20 | 4.71 | +8.78% | 1,941,317 |
| Aug 21, 2026 | 4.31 | 4.54 | 4.14 | 4.33 | +0.70% | 1,852,682 |
| Aug 20, 2026 | 4.19 | 4.59 | 4.16 | 4.30 | +2.63% | 2,253,123 |
| Aug 19, 2026 | 3.95 | 4.19 | 3.83 | 4.19 | +6.89% | 2,872,344 |
| Aug 18, 2026 | 3.84 | 4.19 | 3.79 | 3.92 | +2.62% | 3,247,822 |
| Aug 17, 2026 | 4.18 | 4.29 | 3.71 | 3.82 | +13.02% | 18,348,521 |
| Aug 14, 2026 | 3.40 | 3.45 | 3.30 | 3.38 | -1.46% | 554,415 |
| Aug 13, 2026 | 3.44 | 3.63 | 3.41 | 3.43 | +0.29% | 922,411 |
| Aug 12, 2026 | 3.39 | 3.49 | 3.34 | 3.42 | +1.18% | 794,029 |
| Aug 11, 2026 | 3.33 | 3.54 | 3.29 | 3.38 | -0.29% | 1,191,344 |
| Aug 10, 2026 | 3.14 | 3.44 | 2.99 | 3.39 | +10.06% | 1,841,351 |
| Aug 7, 2026 | 2.37 | 3.12 | 2.35 | 3.08 | +37.50% | 2,681,408 |
| Aug 6, 2026 | 2.04 | 2.27 | 2.04 | 2.24 | +10.34% | 700,782 |
| Aug 5, 2026 | 2.01 | 2.10 | 1.98 | 2.03 | +1.50% | 441,841 |
| Aug 4, 2026 | 1.96 | 2.04 | 1.94 | 2.00 | +2.04% | 352,542 |
| Aug 3, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | -1.01% | 228,576 |
| Jul 31, 2026 | 1.99 | 2.04 | 1.90 | 1.98 | -0.50% | 275,282 |
| Jul 30, 2026 | 1.95 | 2.02 | 1.95 | 1.99 | +2.05% | 204,302 |
| Jul 29, 2026 | 1.98 | 2.00 | 1.92 | 1.95 | -1.02% | 292,654 |
| Jul 28, 2026 | 2.04 | 2.10 | 1.95 | 1.97 | -2.96% | 312,951 |
| Jul 27, 2026 | 2.06 | 2.13 | 2.02 | 2.03 | +0.00% | 285,813 |
| Jul 24, 2026 | 2.05 | 2.12 | 2.02 | 2.03 | -0.49% | 320,653 |
| Jul 23, 2026 | 2.08 | 2.13 | 2.03 | 2.04 | -3.32% | 239,003 |
| Jul 22, 2026 | 2.06 | 2.11 | 2.00 | 2.11 | +0.96% | 665,006 |
| Jul 21, 2026 | 2.15 | 2.15 | 2.02 | 2.09 | +0.48% | 375,524 |
| Jul 20, 2026 | 2.12 | 2.15 | 2.05 | 2.08 | -1.89% | 292,395 |
| Jul 17, 2026 | 2.02 | 2.16 | 1.95 | 2.12 | +3.92% | 500,399 |
| Jul 16, 2026 | 2.15 | 2.15 | 2.01 | 2.04 | -1.92% | 356,125 |
| Jul 15, 2026 | 2.14 | 2.17 | 2.02 | 2.08 | -2.80% | 384,065 |
| Jul 14, 2026 | 2.13 | 2.21 | 2.06 | 2.14 | +1.42% | 543,075 |
| Jul 13, 2026 | 2.26 | 2.28 | 2.11 | 2.11 | -7.86% | 416,093 |
| Jul 10, 2026 | 2.20 | 2.35 | 2.14 | 2.29 | +2.23% | 863,695 |
| Jul 9, 2026 | 2.28 | 2.35 | 2.22 | 2.24 | -2.61% | 497,139 |
| Jul 8, 2026 | 2.35 | 2.38 | 2.24 | 2.30 | -0.86% | 1,091,624 |
| Jul 7, 2026 | 2.41 | 2.57 | 2.29 | 2.32 | -3.73% | 666,078 |
| Jul 6, 2026 | 2.40 | 2.50 | 2.32 | 2.41 | -0.41% | 607,382 |
| Jul 2, 2026 | 2.35 | 2.46 | 2.35 | 2.42 | +1.26% | 290,681 |
| Jul 1, 2026 | 2.44 | 2.49 | 2.38 | 2.39 | -2.85% | 432,007 |
| Jun 30, 2026 | 2.57 | 2.61 | 2.45 | 2.46 | -4.28% | 588,284 |
| Jun 29, 2026 | 2.52 | 2.61 | 2.47 | 2.57 | +1.98% | 437,132 |
| Jun 26, 2026 | 2.49 | 2.57 | 2.38 | 2.52 | +0.40% | 2,069,897 |
| Jun 25, 2026 | 2.30 | 2.61 | 2.23 | 2.51 | +10.09% | 663,110 |
| Jun 24, 2026 | 2.34 | 2.46 | 2.27 | 2.28 | -2.15% | 628,271 |
| Jun 23, 2026 | 2.22 | 2.37 | 2.22 | 2.33 | +0.43% | 355,486 |
| Jun 22, 2026 | 2.34 | 2.48 | 2.26 | 2.32 | -0.85% | 552,050 |
| Jun 18, 2026 | 2.07 | 2.34 | 2.05 | 2.34 | +15.27% | 1,046,677 |
| Jun 17, 2026 | 2.04 | 2.13 | 2.00 | 2.03 | +0.50% | 506,196 |
| Jun 16, 2026 | 2.11 | 2.17 | 2.02 | 2.02 | -4.27% | 691,649 |
| Jun 15, 2026 | 2.31 | 2.37 | 2.06 | 2.11 | -7.05% | 468,960 |
| Jun 12, 2026 | 2.34 | 2.38 | 2.27 | 2.27 | -2.99% | 217,648 |
| Jun 11, 2026 | 2.42 | 2.47 | 2.30 | 2.34 | -1.68% | 311,861 |
| Jun 10, 2026 | 2.41 | 2.50 | 2.35 | 2.38 | -0.83% | 399,405 |
| Jun 9, 2026 | 2.31 | 2.42 | 2.31 | 2.40 | +5.26% | 387,360 |
| Jun 8, 2026 | 2.49 | 2.52 | 2.26 | 2.28 | -8.06% | 611,017 |
| Jun 5, 2026 | 2.66 | 2.66 | 2.45 | 2.48 | -6.77% | 494,126 |
| Jun 4, 2026 | 2.50 | 2.74 | 2.44 | 2.66 | +6.40% | 380,319 |
| Jun 3, 2026 | 2.62 | 2.63 | 2.48 | 2.50 | -4.58% | 412,157 |
| Jun 2, 2026 | 2.57 | 2.74 | 2.55 | 2.62 | +0.38% | 757,350 |
| Jun 1, 2026 | 2.71 | 2.79 | 2.54 | 2.61 | -3.33% | 791,880 |
| May 29, 2026 | 2.73 | 2.75 | 2.67 | 2.70 | -0.74% | 456,036 |
| May 28, 2026 | 2.56 | 2.72 | 2.54 | 2.72 | +5.02% | 718,599 |
| May 27, 2026 | 2.55 | 2.61 | 2.49 | 2.59 | +1.57% | 668,825 |
| May 26, 2026 | 2.67 | 2.68 | 2.47 | 2.55 | -3.77% | 831,420 |
| May 22, 2026 | 2.55 | 2.73 | 2.51 | 2.65 | +3.92% | 711,934 |
| May 21, 2026 | 2.56 | 2.60 | 2.48 | 2.55 | -1.16% | 624,438 |
| May 20, 2026 | 2.54 | 2.61 | 2.40 | 2.58 | +8.86% | 1,058,195 |
| May 19, 2026 | 2.29 | 2.46 | 2.25 | 2.37 | +3.49% | 1,202,991 |
| May 18, 2026 | 2.20 | 2.34 | 2.19 | 2.29 | +5.05% | 1,466,898 |
| May 15, 2026 | 2.15 | 2.24 | 2.08 | 2.18 | -0.46% | 915,651 |
| May 14, 2026 | 2.01 | 2.26 | 1.98 | 2.19 | +8.96% | 1,137,201 |
| May 13, 2026 | 1.84 | 2.02 | 1.80 | 2.01 | +8.65% | 1,252,511 |
| May 12, 2026 | 1.67 | 1.89 | 1.66 | 1.85 | +10.78% | 956,159 |
| May 11, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | +0.60% | 702,107 |
| May 8, 2026 | 1.54 | 1.69 | 1.52 | 1.66 | +12.93% | 5,664,987 |
| May 7, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | +2.80% | 415,703 |
| May 6, 2026 | 1.40 | 1.46 | 1.35 | 1.43 | +2.14% | 577,268 |
| May 5, 2026 | 1.45 | 1.46 | 1.36 | 1.40 | -0.71% | 260,345 |
| May 4, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | +0.71% | 367,832 |
| May 1, 2026 | 1.39 | 1.42 | 1.35 | 1.40 | +0.72% | 510,584 |
| Apr 30, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | +2.21% | 700,578 |
| Apr 29, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | -2.86% | 527,866 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | -2.78% | 315,908 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | -1.37% | 342,930 |
| Apr 24, 2026 | 1.56 | 1.57 | 1.45 | 1.46 | -6.41% | 463,816 |
| Apr 23, 2026 | 1.50 | 1.56 | 1.48 | 1.56 | +4.00% | 527,021 |
| Apr 22, 2026 | 1.50 | 1.58 | 1.48 | 1.50 | +1.35% | 1,523,360 |
| Apr 21, 2026 | 1.54 | 1.60 | 1.46 | 1.48 | -4.52% | 638,914 |
| Apr 20, 2026 | 1.61 | 1.63 | 1.50 | 1.55 | -5.49% | 829,131 |
| Apr 17, 2026 | 1.59 | 1.65 | 1.55 | 1.64 | +5.13% | 618,145 |
| Apr 16, 2026 | 1.48 | 1.57 | 1.44 | 1.56 | +5.41% | 735,705 |
| Apr 15, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | +1.37% | 672,829 |
| Apr 14, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | +0.00% | 1,249,741 |
| Apr 13, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | -0.68% | 783,427 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | -2.00% | 310,331 |
| Apr 9, 2026 | 1.50 | 1.57 | 1.49 | 1.50 | -1.32% | 248,493 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | +0.66% | 339,375 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.46 | 1.51 | -1.95% | 372,818 |
| Apr 6, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | +0.00% | 294,897 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | -1.28% | 273,622 |
| Apr 1, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | -0.64% | 398,969 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | +0.64% | 285,311 |
| Mar 30, 2026 | 1.53 | 1.57 | 1.50 | 1.56 | +3.31% | 199,203 |
| Mar 27, 2026 | 1.56 | 1.59 | 1.47 | 1.51 | -4.43% | 236,792 |
| Mar 26, 2026 | 1.61 | 1.67 | 1.56 | 1.58 | -2.47% | 153,460 |
| Mar 25, 2026 | 1.69 | 1.73 | 1.61 | 1.62 | -2.99% | 216,996 |
| Mar 24, 2026 | 1.73 | 1.75 | 1.67 | 1.67 | -5.11% | 271,797 |
| Mar 23, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | +0.57% | 232,578 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | -4.89% | 953,686 |
| Mar 19, 2026 | 1.78 | 1.86 | 1.76 | 1.84 | +1.10% | 338,821 |
| Mar 18, 2026 | 1.79 | 1.88 | 1.77 | 1.82 | -0.55% | 355,916 |
| Mar 17, 2026 | 1.83 | 1.86 | 1.78 | 1.83 | +0.00% | 278,476 |
| Mar 16, 2026 | 1.80 | 1.90 | 1.80 | 1.83 | +2.23% | 218,183 |
| Mar 13, 2026 | 1.91 | 1.91 | 1.77 | 1.79 | -3.24% | 187,788 |
| Mar 12, 2026 | 1.89 | 1.96 | 1.83 | 1.85 | -5.37% | 231,959 |
| Mar 11, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | -1.76% | 169,380 |
| Mar 10, 2026 | 1.95 | 2.04 | 1.90 | 1.99 | +2.05% | 336,722 |
| Mar 9, 2026 | 1.83 | 1.96 | 1.80 | 1.95 | +3.17% | 356,325 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.81 | 1.89 | -5.50% | 413,741 |
| Mar 5, 2026 | 1.81 | 2.06 | 1.76 | 2.00 | +10.50% | 1,087,382 |
| Mar 4, 2026 | 1.77 | 1.82 | 1.72 | 1.81 | +4.62% | 308,682 |
| Mar 3, 2026 | 1.72 | 1.77 | 1.69 | 1.73 | -1.70% | 252,930 |
| Mar 2, 2026 | 1.68 | 1.78 | 1.67 | 1.76 | +2.33% | 208,749 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.72 | 1.72 | -4.44% | 242,322 |
| Feb 26, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | +0.56% | 138,286 |
| Feb 25, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | +3.47% | 164,023 |
| Feb 24, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | +1.17% | 148,217 |
| Feb 23, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | +0.59% | 340,741 |
| Feb 20, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | -0.58% | 152,188 |
| Feb 19, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | +0.00% | 192,316 |
| Feb 18, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | +0.00% | 342,206 |
| Feb 17, 2026 | 1.68 | 1.79 | 1.68 | 1.71 | +0.59% | 329,952 |
| Feb 13, 2026 | 1.70 | 1.82 | 1.69 | 1.70 | +0.59% | 354,489 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.64 | 1.69 | -0.59% | 433,505 |
| Feb 11, 2026 | 1.75 | 1.78 | 1.69 | 1.70 | -1.73% | 176,283 |
| Feb 10, 2026 | 1.83 | 1.88 | 1.73 | 1.73 | -3.35% | 218,315 |
| Feb 9, 2026 | 1.68 | 1.82 | 1.67 | 1.79 | +5.29% | 323,175 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | +3.03% | 319,072 |
| Feb 5, 2026 | 1.72 | 1.86 | 1.64 | 1.65 | -5.17% | 503,760 |
| Feb 4, 2026 | 1.81 | 1.83 | 1.70 | 1.74 | -1.14% | 454,840 |
| Feb 3, 2026 | 1.78 | 1.84 | 1.74 | 1.76 | -1.68% | 339,507 |
| Feb 2, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | -1.65% | 509,060 |
| Jan 30, 2026 | 1.85 | 1.92 | 1.77 | 1.82 | -2.15% | 734,594 |
| Jan 29, 2026 | 1.85 | 1.86 | 1.78 | 1.86 | +0.54% | 550,259 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.76 | 1.85 | -5.61% | 1,130,674 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.89 | 1.96 | +0.51% | 329,016 |
| Jan 26, 2026 | 1.98 | 1.99 | 1.93 | 1.95 | -0.51% | 421,539 |
| Jan 23, 2026 | 2.06 | 2.06 | 1.95 | 1.96 | -5.31% | 337,044 |
| Jan 22, 2026 | 2.02 | 2.10 | 2.02 | 2.07 | +2.99% | 214,035 |
| Jan 21, 2026 | 1.90 | 2.03 | 1.89 | 2.01 | +5.79% | 507,639 |
| Jan 20, 2026 | 1.90 | 1.97 | 1.86 | 1.90 | +0.00% | 298,251 |
| Jan 16, 2026 | 1.92 | 1.98 | 1.85 | 1.90 | -1.04% | 453,147 |
| Jan 15, 2026 | 1.93 | 1.94 | 1.87 | 1.92 | +0.52% | 216,617 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.86 | 1.91 | +0.53% | 238,509 |
| Jan 13, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | -0.52% | 437,756 |
| Jan 12, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | +0.00% | 184,345 |
| Jan 9, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | +1.06% | 239,620 |
| Jan 8, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | -0.53% | 277,076 |
| Jan 7, 2026 | 1.84 | 1.93 | 1.84 | 1.90 | +3.26% | 264,447 |
| Jan 6, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | -0.54% | 186,962 |
| Jan 5, 2026 | 1.90 | 1.94 | 1.84 | 1.85 | -1.60% | 418,371 |
| Jan 2, 2026 | 1.85 | 1.93 | 1.83 | 1.88 | +1.62% | 279,749 |
| Dec 31, 2025 | 1.88 | 1.89 | 1.80 | 1.85 | -0.54% | 439,138 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.83 | 1.86 | -2.11% | 415,189 |
| Dec 29, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | -1.55% | 385,637 |
| Dec 26, 2025 | 1.92 | 1.94 | 1.85 | 1.93 | -1.53% | 201,171 |
| Dec 24, 2025 | 1.94 | 2.00 | 1.85 | 1.96 | +1.03% | 420,420 |
| Dec 23, 2025 | 2.04 | 2.06 | 1.92 | 1.94 | -5.37% | 306,974 |
| Dec 22, 2025 | 2.04 | 2.15 | 2.03 | 2.05 | -1.91% | 343,812 |
| Dec 19, 2025 | 2.02 | 2.14 | 2.00 | 2.09 | +3.98% | 3,284,179 |
| Dec 18, 2025 | 2.09 | 2.15 | 2.01 | 2.01 | -2.43% | 668,220 |
| Dec 17, 2025 | 2.05 | 2.14 | 2.04 | 2.06 | +0.49% | 522,905 |
| Dec 16, 2025 | 2.03 | 2.10 | 2.03 | 2.05 | +0.99% | 490,958 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | -5.58% | 525,279 |
| Dec 12, 2025 | 2.17 | 2.22 | 2.13 | 2.15 | -0.46% | 648,243 |
| Dec 11, 2025 | 2.00 | 2.21 | 1.99 | 2.16 | +8.00% | 923,573 |
| Dec 10, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | +0.50% | 476,938 |
| Dec 9, 2025 | 2.01 | 2.01 | 1.90 | 1.99 | +0.00% | 614,741 |
| Dec 8, 2025 | 1.96 | 2.02 | 1.94 | 1.99 | +2.05% | 635,526 |
| Dec 5, 2025 | 2.00 | 2.04 | 1.92 | 1.95 | -1.02% | 455,092 |
| Dec 4, 2025 | 1.87 | 1.98 | 1.86 | 1.97 | +4.79% | 454,865 |
| Dec 3, 2025 | 1.72 | 1.89 | 1.70 | 1.88 | +9.94% | 489,421 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | -1.72% | 300,911 |
| Dec 1, 2025 | 1.77 | 1.79 | 1.71 | 1.74 | -3.87% | 335,789 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.78 | 1.81 | -2.69% | 234,653 |
| Nov 26, 2025 | 1.86 | 1.87 | 1.80 | 1.86 | +0.00% | 353,965 |
| Nov 25, 2025 | 1.75 | 1.86 | 1.73 | 1.86 | +7.51% | 365,830 |
| Nov 24, 2025 | 1.78 | 1.84 | 1.72 | 1.73 | -2.26% | 630,253 |
| Nov 21, 2025 | 1.66 | 1.78 | 1.57 | 1.77 | +5.99% | 445,677 |
| Nov 20, 2025 | 1.68 | 1.73 | 1.66 | 1.67 | +1.21% | 459,702 |
| Nov 19, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | +2.48% | 396,331 |
| Nov 18, 2025 | 1.44 | 1.63 | 1.43 | 1.61 | +5.92% | 988,235 |
| Nov 17, 2025 | 1.56 | 1.62 | 1.51 | 1.52 | -2.56% | 1,864,949 |
| Nov 14, 2025 | 1.50 | 1.57 | 1.44 | 1.56 | +2.63% | 364,231 |
| Nov 13, 2025 | 1.57 | 1.61 | 1.51 | 1.52 | -3.18% | 252,076 |
| Nov 12, 2025 | 1.63 | 1.64 | 1.56 | 1.57 | -2.48% | 336,621 |
| Nov 11, 2025 | 1.50 | 1.63 | 1.48 | 1.61 | +8.05% | 402,127 |
| Nov 10, 2025 | 1.40 | 1.50 | 1.40 | 1.49 | +7.97% | 510,145 |
| Nov 7, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | +0.00% | 883,478 |
| Nov 6, 2025 | 1.41 | 1.46 | 1.38 | 1.38 | -3.16% | 453,320 |
Daily open, high, low, close and volume for OmniAb, Inc. Common Stock (OABI). Showing 250 trading days. Unadjusted prices.