OABIW Historical Prices
OmniAb, Inc. Warrant · daily open, high, low, close & volume
Trading days
84
Period high
0.4875
Period low
0.0400
Period change
+223.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.3899 | 0.4875 | 0.3899 | 0.4300 | +10.97% | 5,695 |
| Oct 26, 2026 | 0.3850 | 0.3875 | 0.3775 | 0.3875 | +61.46% | 1,946 |
| Oct 20, 2026 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -2.04% | 394 |
| Oct 15, 2026 | 0.1700 | 0.2500 | 0.1625 | 0.2450 | -13.58% | 1,819 |
| Oct 13, 2026 | 0.2375 | 0.2835 | 0.2181 | 0.2835 | -26.84% | 307 |
| Oct 12, 2026 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | -0.64% | 1,433 |
| Oct 2, 2026 | 0.3684 | 0.3900 | 0.3684 | 0.3900 | +14.71% | 5,102 |
| Sep 8, 2026 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.82% | 159 |
| Sep 4, 2026 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +0.98% | 330 |
| Sep 3, 2026 | 0.3400 | 0.3862 | 0.3400 | 0.3862 | +10.06% | 2,356 |
| Sep 2, 2026 | 0.2600 | 0.4220 | 0.2600 | 0.3509 | +34.96% | 120,957 |
| Aug 31, 2026 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | +4.00% | 3,172 |
| Aug 28, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +0.00% | 1,071 |
| Aug 27, 2026 | 0.2500 | 0.3250 | 0.2500 | 0.2500 | -16.67% | 7,927 |
| Aug 26, 2026 | 0.2300 | 0.3255 | 0.1975 | 0.3000 | +30.43% | 15,487 |
| Aug 25, 2026 | 0.2300 | 0.2424 | 0.1800 | 0.2300 | -1.08% | 15,160 |
| Aug 24, 2026 | 0.2339 | 0.2339 | 0.1800 | 0.2325 | +50.00% | 12,740 |
| Aug 21, 2026 | 0.2500 | 0.2500 | 0.1550 | 0.1550 | -45.52% | 12,784 |
| Aug 20, 2026 | 0.2210 | 0.3025 | 0.2210 | 0.2845 | +49.74% | 39,459 |
| Aug 19, 2026 | 0.2175 | 0.2541 | 0.1900 | 0.1900 | -16.48% | 24,165 |
| Aug 18, 2026 | 0.2630 | 0.3147 | 0.2040 | 0.2275 | +5.76% | 15,458 |
| Aug 17, 2026 | 0.2200 | 0.3999 | 0.2000 | 0.2151 | +152.76% | 385,793 |
| Aug 13, 2026 | 0.0800 | 0.0851 | 0.0800 | 0.0851 | +7.04% | 7,201 |
| Aug 11, 2026 | 0.0800 | 0.0800 | 0.0700 | 0.0795 | -0.63% | 30,171 |
| Aug 10, 2026 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +8.11% | 175 |
| Aug 7, 2026 | 0.0500 | 0.0800 | 0.0500 | 0.0740 | +64.08% | 30,841 |
| Aug 6, 2026 | 0.0450 | 0.0451 | 0.0450 | 0.0451 | -45.92% | 201 |
| Jul 28, 2026 | 0.0610 | 0.0880 | 0.0400 | 0.0834 | +5.17% | 30,316 |
| Jul 17, 2026 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | -1.98% | 180 |
| Jul 13, 2026 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | -8.79% | 490 |
| Jun 29, 2026 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | -9.49% | 300 |
| Jun 25, 2026 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | +25.00% | 700 |
| Jun 24, 2026 | 0.0575 | 0.0991 | 0.0575 | 0.0784 | -28.60% | 660 |
| Jun 22, 2026 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | -5.99% | 200 |
| Jun 18, 2026 | 0.1182 | 0.1183 | 0.1168 | 0.1168 | +9.16% | 570 |
| Jun 16, 2026 | 0.0610 | 0.1070 | 0.0532 | 0.1070 | +7.11% | 6,640 |
| Jun 5, 2026 | 0.0878 | 0.0999 | 0.0878 | 0.0999 | +0.00% | 300 |
| Jun 3, 2026 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +0.00% | 1,120 |
| Jun 2, 2026 | 0.0651 | 0.0999 | 0.0651 | 0.0999 | -0.10% | 1,093 |
| May 28, 2026 | 0.0990 | 0.1081 | 0.0757 | 0.1000 | -13.04% | 18,872 |
| May 21, 2026 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | +0.00% | 349 |
| May 20, 2026 | 0.1325 | 0.1325 | 0.1150 | 0.1150 | -13.34% | 14,600 |
| May 19, 2026 | 0.0899 | 0.1327 | 0.0779 | 0.1327 | +22.87% | 37,904 |
| May 18, 2026 | 0.0800 | 0.1080 | 0.0800 | 0.1080 | -5.26% | 6,700 |
| May 15, 2026 | 0.0603 | 0.1160 | 0.0600 | 0.1140 | +26.67% | 81,831 |
| May 13, 2026 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +30.62% | 13,549 |
| May 12, 2026 | 0.0531 | 0.0689 | 0.0531 | 0.0689 | +7.66% | 1,350 |
| May 11, 2026 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | -1.39% | 705 |
| May 8, 2026 | 0.0650 | 0.0650 | 0.0566 | 0.0649 | -13.47% | 6,300 |
| May 7, 2026 | 0.0751 | 0.0752 | 0.0750 | 0.0750 | -36.17% | 1,020 |
| Apr 29, 2026 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | +20.51% | 150 |
| Apr 24, 2026 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | +21.88% | 100 |
| Apr 21, 2026 | 0.0800 | 0.0800 | 0.0751 | 0.0800 | -18.78% | 2,000 |
| Apr 8, 2026 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | +31.16% | 101 |
| Apr 6, 2026 | 0.0800 | 0.0875 | 0.0751 | 0.0751 | -6.13% | 21,288 |
| Mar 30, 2026 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.11% | 251 |
| Mar 26, 2026 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -8.16% | 5,001 |
| Mar 12, 2026 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | +8.89% | 200 |
| Mar 9, 2026 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | +0.33% | 10,667 |
| Feb 19, 2026 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | -0.33% | 120 |
| Feb 17, 2026 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +8.83% | 400 |
| Feb 10, 2026 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | -17.30% | 575 |
| Feb 9, 2026 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +1.01% | 1,001 |
| Feb 3, 2026 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | -10.81% | 3,350 |
| Jan 23, 2026 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | +0.00% | 200 |
| Jan 22, 2026 | 0.0907 | 0.1146 | 0.0907 | 0.1110 | +4.72% | 22,903 |
| Jan 20, 2026 | 0.1100 | 0.1180 | 0.0829 | 0.1060 | +41.15% | 45,835 |
| Jan 15, 2026 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | -37.36% | 201 |
| Dec 18, 2025 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | +9.00% | 833 |
| Dec 15, 2025 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +9.89% | 986 |
| Dec 11, 2025 | 0.0801 | 0.1001 | 0.0801 | 0.1001 | +7.40% | 635 |
| Dec 10, 2025 | 0.0903 | 0.0992 | 0.0800 | 0.0932 | -6.80% | 23,501 |
| Dec 9, 2025 | 0.1024 | 0.1024 | 0.1000 | 0.1000 | -9.99% | 3,701 |
| Dec 8, 2025 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | +0.00% | 158 |
| Dec 5, 2025 | 0.1298 | 0.1298 | 0.1111 | 0.1111 | +11.10% | 6,419 |
| Dec 4, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -21.63% | 111 |
| Nov 26, 2025 | 0.1276 | 0.1276 | 0.1276 | 0.1276 | +30.20% | 111 |
| Nov 25, 2025 | 0.0800 | 0.0980 | 0.0800 | 0.0980 | -23.44% | 25,300 |
| Nov 21, 2025 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | -11.72% | 102 |
| Nov 20, 2025 | 0.0925 | 0.1450 | 0.0775 | 0.1450 | +45.00% | 37,158 |
| Nov 19, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +8.11% | 15,290 |
| Nov 18, 2025 | 0.1151 | 0.1152 | 0.0900 | 0.0925 | -38.33% | 11,953 |
| Nov 13, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +12.78% | 199 |
| Nov 11, 2025 | 0.1330 | 0.1540 | 0.1329 | 0.1330 | -19.39% | 4,782 |
Daily open, high, low, close and volume for OmniAb, Inc. Warrant (OABIW). Showing 84 trading days. Unadjusted prices.