OmniAb, Inc.OABINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.84 | $1.89 | $1.76 | $1.79 | 18,310 |
| 2/2/2026 | $1.83 | $1.86 | $1.78 | $1.79 | 509,100 |
| 1/30/2026 | $1.85 | $1.92 | $1.77 | $1.82 | 734,600 |
| 1/29/2026 | $1.85 | $1.86 | $1.78 | $1.86 | 550,300 |
| 1/28/2026 | $1.95 | $1.96 | $1.76 | $1.85 | 1.13M |
| 1/27/2026 | $1.98 | $1.98 | $1.89 | $1.96 | 329,016 |
| 1/26/2026 | $1.98 | $1.99 | $1.93 | $1.95 | 421,539 |
| 1/23/2026 | $2.06 | $2.06 | $1.95 | $1.96 | 337,044 |
| 1/22/2026 | $2.02 | $2.10 | $2.02 | $2.07 | 214,035 |
| 1/21/2026 | $1.90 | $2.03 | $1.89 | $2.01 | 507,639 |
| 1/20/2026 | $1.90 | $1.97 | $1.86 | $1.90 | 298,300 |
| 1/16/2026 | $1.92 | $1.98 | $1.85 | $1.90 | 453,147 |
| 1/15/2026 | $1.93 | $1.94 | $1.87 | $1.92 | 216,617 |
| 1/14/2026 | $1.89 | $1.91 | $1.86 | $1.91 | 238,509 |
| 1/13/2026 | $1.90 | $1.92 | $1.88 | $1.90 | 437,800 |
| 1/12/2026 | $1.91 | $1.94 | $1.88 | $1.91 | 184,345 |
| 1/9/2026 | $1.91 | $1.95 | $1.90 | $1.91 | 239,620 |
| 1/8/2026 | $1.84 | $1.91 | $1.84 | $1.89 | 277,100 |
| 1/7/2026 | $1.84 | $1.93 | $1.84 | $1.90 | 264,447 |
| 1/6/2026 | $1.83 | $1.87 | $1.81 | $1.84 | 187,000 |
| 1/5/2026 | $1.90 | $1.94 | $1.85 | $1.85 | 418,400 |
| 1/2/2026 | $1.85 | $1.93 | $1.83 | $1.88 | 279,749 |
| 12/31/2025 | $1.88 | $1.89 | $1.80 | $1.85 | 439,138 |
| 12/30/2025 | $1.89 | $1.90 | $1.84 | $1.86 | 415,200 |
| 12/29/2025 | $1.92 | $1.94 | $1.89 | $1.90 | 385,637 |
| 12/26/2025 | $1.92 | $1.94 | $1.85 | $1.93 | 201,200 |
| 12/24/2025 | $1.94 | $2.00 | $1.85 | $1.96 | 420,420 |
| 12/23/2025 | $2.04 | $2.07 | $1.92 | $1.94 | 307,874 |
| 12/22/2025 | $2.04 | $2.15 | $2.03 | $2.05 | 344,512 |
| 12/19/2025 | $2.02 | $2.14 | $2.00 | $2.09 | 3.28M |
| 12/18/2025 | $2.09 | $2.15 | $2.01 | $2.01 | 669,411 |
| 12/17/2025 | $2.05 | $2.14 | $2.05 | $2.06 | 523,605 |
| 12/16/2025 | $2.03 | $2.10 | $2.03 | $2.05 | 491,600 |
| 12/15/2025 | $2.17 | $2.17 | $2.03 | $2.03 | 526,205 |
| 12/12/2025 | $2.17 | $2.22 | $2.13 | $2.15 | 649,443 |
| 12/11/2025 | $2.00 | $2.22 | $1.99 | $2.16 | 926,200 |
| 12/10/2025 | $1.97 | $2.04 | $1.97 | $2.00 | 477,700 |
| 12/9/2025 | $2.01 | $2.01 | $1.90 | $1.99 | 615,841 |
| 12/8/2025 | $1.96 | $2.02 | $1.94 | $1.99 | 635,526 |
| 12/5/2025 | $2.00 | $2.04 | $1.92 | $1.95 | 455,100 |
| 12/4/2025 | $1.87 | $1.98 | $1.86 | $1.97 | 454,865 |
| 12/3/2025 | $1.72 | $1.89 | $1.70 | $1.88 | 489,421 |
| 12/2/2025 | $1.75 | $1.76 | $1.69 | $1.71 | 300,911 |
| 12/1/2025 | $1.77 | $1.79 | $1.71 | $1.74 | 335,800 |
| 11/28/2025 | $1.87 | $1.87 | $1.78 | $1.81 | 234,700 |
| 11/26/2025 | $1.86 | $1.87 | $1.81 | $1.86 | 354,000 |
| 11/25/2025 | $1.75 | $1.87 | $1.73 | $1.86 | 365,830 |
| 11/24/2025 | $1.78 | $1.84 | $1.72 | $1.73 | 630,300 |
| 11/21/2025 | $1.66 | $1.78 | $1.57 | $1.77 | 445,677 |
| 11/20/2025 | $1.68 | $1.73 | $1.66 | $1.67 | 459,702 |
| 11/19/2025 | $1.59 | $1.65 | $1.57 | $1.65 | 396,331 |
| 11/18/2025 | $1.44 | $1.63 | $1.43 | $1.61 | 988,235 |
| 11/17/2025 | $1.56 | $1.62 | $1.51 | $1.52 | 1.86M |
| 11/14/2025 | $1.50 | $1.57 | $1.44 | $1.56 | 364,231 |
| 11/13/2025 | $1.57 | $1.61 | $1.51 | $1.52 | 252,100 |
| 11/12/2025 | $1.63 | $1.64 | $1.56 | $1.57 | 336,621 |
| 11/11/2025 | $1.50 | $1.63 | $1.48 | $1.61 | 402,127 |
| 11/10/2025 | $1.40 | $1.50 | $1.40 | $1.49 | 510,145 |
| 11/7/2025 | $1.37 | $1.40 | $1.33 | $1.38 | 883,500 |
| 11/6/2025 | $1.41 | $1.46 | $1.38 | $1.38 | 453,320 |
| 11/5/2025 | $1.44 | $1.49 | $1.30 | $1.43 | 885,211 |