XOMA CorporationXOMAONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $25.46 | $25.49 | $25.39 | $25.39 | 2,166 |
| 3/2/2026 | $25.47 | $25.47 | $25.32 | $25.47 | 1,421 |
| 2/27/2026 | $25.46 | $25.48 | $25.41 | $25.41 | 1,500 |
| 2/26/2026 | $25.34 | $25.44 | $25.34 | $25.41 | 1,200 |
| 2/25/2026 | $25.40 | $25.41 | $25.32 | $25.32 | 2,100 |
| 2/24/2026 | $25.35 | $25.44 | $25.35 | $25.42 | 1,205 |
| 2/23/2026 | $25.31 | $25.40 | $25.31 | $25.40 | 2,733 |
| 2/20/2026 | $25.37 | $25.40 | $25.31 | $25.40 | 2,846 |
| 2/19/2026 | $25.37 | $25.38 | $25.30 | $25.38 | 2,112 |
| 2/18/2026 | $25.36 | $25.37 | $25.36 | $25.37 | 700 |
| 2/17/2026 | $25.36 | $25.36 | $25.34 | $25.36 | 1,200 |
| 2/13/2026 | $25.35 | $25.36 | $25.31 | $25.36 | 1,600 |
| 2/12/2026 | $25.31 | $25.46 | $25.30 | $25.31 | 2,827 |
| 2/11/2026 | $25.30 | $25.46 | $25.30 | $25.33 | 1,534 |
| 2/10/2026 | $25.30 | $25.32 | $25.28 | $25.28 | 1,300 |
| 2/9/2026 | $25.38 | $25.38 | $25.26 | $25.30 | 2,100 |
| 2/6/2026 | $25.31 | $25.31 | $25.25 | $25.25 | 3,100 |
| 2/5/2026 | $25.31 | $25.38 | $25.20 | $25.32 | 8,107 |
| 2/4/2026 | $25.37 | $25.37 | $25.37 | $25.37 | 500 |
| 2/3/2026 | $25.40 | $25.45 | $25.31 | $25.31 | 1,546 |
| 2/2/2026 | $25.30 | $25.46 | $25.30 | $25.41 | 2,516 |
| 1/30/2026 | $25.27 | $25.39 | $25.27 | $25.39 | 2,600 |
| 1/29/2026 | $25.38 | $25.40 | $25.26 | $25.40 | 3,000 |
| 1/28/2026 | $25.39 | $25.39 | $25.27 | $25.30 | 2,100 |
| 1/27/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 2,400 |
| 1/26/2026 | $25.34 | $25.34 | $25.33 | $25.34 | 1,628 |
| 1/23/2026 | $25.27 | $25.37 | $25.27 | $25.35 | 1,300 |
| 1/22/2026 | $25.35 | $25.35 | $25.26 | $25.33 | 8,704 |
| 1/21/2026 | $25.35 | $25.40 | $25.33 | $25.40 | 3,218 |
| 1/20/2026 | $25.37 | $25.37 | $25.28 | $25.35 | 2,500 |
| 1/16/2026 | $25.33 | $25.33 | $25.32 | $25.32 | 1,600 |
| 1/15/2026 | $25.39 | $25.39 | $25.30 | $25.35 | 3,824 |
| 1/14/2026 | $25.30 | $25.41 | $25.29 | $25.41 | 6,100 |
| 1/13/2026 | $25.38 | $25.40 | $25.29 | $25.29 | 1,135 |
| 1/12/2026 | $25.36 | $25.43 | $25.35 | $25.36 | 2,306 |
| 1/9/2026 | $25.34 | $25.36 | $25.30 | $25.34 | 4,011 |
| 1/8/2026 | $25.34 | $25.34 | $25.34 | $25.34 | 1,300 |
| 1/7/2026 | $25.35 | $25.36 | $25.35 | $25.35 | 5,136 |
| 1/6/2026 | $25.35 | $25.36 | $25.23 | $25.36 | 3,110 |
| 1/5/2026 | $25.20 | $25.36 | $25.19 | $25.30 | 6,700 |
| 1/2/2026 | $25.15 | $25.28 | $25.15 | $25.28 | 9,535 |
| 12/31/2025 | $25.50 | $25.59 | $25.48 | $25.52 | 7,500 |
| 12/30/2025 | $25.49 | $25.54 | $25.49 | $25.54 | 1,238 |
| 12/29/2025 | $25.40 | $25.59 | $25.40 | $25.52 | 3,800 |
| 12/26/2025 | $25.59 | $25.59 | $25.51 | $25.51 | 235 |
| 12/24/2025 | $25.46 | $25.59 | $25.46 | $25.53 | 800 |
| 12/23/2025 | $25.59 | $25.59 | $25.53 | $25.53 | 621 |
| 12/22/2025 | $25.59 | $25.59 | $25.46 | $25.54 | 1,020 |
| 12/19/2025 | $25.59 | $25.59 | $25.46 | $25.59 | 2,700 |
| 12/18/2025 | $25.40 | $25.59 | $25.40 | $25.45 | 2,300 |
| 12/17/2025 | $25.36 | $25.56 | $25.36 | $25.56 | 1,613 |
| 12/16/2025 | $25.48 | $25.55 | $25.46 | $25.55 | 1,843 |
| 12/15/2025 | $25.62 | $25.62 | $25.50 | $25.61 | 2,300 |
| 12/12/2025 | $25.37 | $25.63 | $25.00 | $25.52 | 30,300 |
| 12/11/2025 | $25.35 | $25.51 | $25.35 | $25.49 | 7,500 |
| 12/10/2025 | $25.46 | $25.46 | $25.46 | $25.46 | 547 |
| 12/9/2025 | $25.48 | $25.48 | $25.44 | $25.45 | 1,942 |
| 12/8/2025 | $25.45 | $25.58 | $25.44 | $25.54 | 5,800 |
| 12/5/2025 | $25.25 | $25.45 | $25.25 | $25.44 | 46,600 |
| 12/4/2025 | $25.45 | $25.45 | $24.86 | $25.23 | 161,143 |