OmniAb Inc. (OABI) Historical Stock Data
1.95 ↓0.02 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OABI is up 1.02% a day on average. There have been 15 days where OmniAb Inc. closed green and 15 days where OABI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.92 | 2.04 | 455.09K |
| 2025-12-04 | 1.87 | 1.97 | ↑$0.10 (5.35%) | 1.86 | 1.98 | 454.87K |
| 2025-12-03 | 1.72 | 1.88 | ↑$0.16 (9.30%) | 1.70 | 1.89 | 489.41K |
| 2025-12-02 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.76 | 300.90K |
| 2025-12-01 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.71 | 1.79 | 335.79K |
| 2025-11-28 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.78 | 1.87 | 234.65K |
| 2025-11-26 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.81 | 1.87 | 353.97K |
| 2025-11-25 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.73 | 1.87 | 365.83K |
| 2025-11-24 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.72 | 1.84 | 630.25K |
| 2025-11-21 | 1.66 | 1.77 | ↑$0.11 (6.63%) | 1.57 | 1.78 | 445.65K |
| 2025-11-20 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.66 | 1.73 | 459.70K |
| 2025-11-19 | 1.59 | 1.65 | ↑$0.06 (3.77%) | 1.57 | 1.65 | 396.33K |
| 2025-11-18 | 1.44 | 1.61 | ↑$0.17 (11.81%) | 1.43 | 1.63 | 0.99M |
| 2025-11-17 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.51 | 1.62 | 1.84M |
| 2025-11-14 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.44 | 1.57 | 364.11K |
| 2025-11-13 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.61 | 252.08K |
| 2025-11-12 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.56 | 1.64 | 336.62K |
| 2025-11-11 | 1.50 | 1.61 | ↑$0.11 (7.33%) | 1.48 | 1.63 | 402.02K |
| 2025-11-10 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.40 | 1.50 | 509.20K |
| 2025-11-07 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.33 | 1.40 | 883.48K |
| 2025-11-06 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.38 | 1.46 | 453.32K |
| 2025-11-05 | 1.44 | 1.43 | ↓$0.01 (-1.04%) | 1.30 | 1.49 | 885.21K |
| 2025-11-04 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.52 | 366.31K |
| 2025-11-03 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.46 | 1.55 | 405.18K |
| 2025-10-31 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.48 | 1.56 | 435.18K |
| 2025-10-30 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.47 | 1.52 | 2.96M |
| 2025-10-29 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.45 | 1.56 | 585.99K |
| 2025-10-28 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.54 | 1.61 | 315.30K |
| 2025-10-27 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.58 | 1.75 | 279.80K |
| 2025-10-24 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.60 | 1.67 | 267.29K |
Create an account or log in to view more rows.
$OABI jeez
$OABI Was last two days consolidation??
$OABI we like the stock
$OABI added!
$OABI time to short this
$OABI what happens?
$OABI bull flag
breakout!
$OABI where’s the WSB guys at? Still sleeping?
$OABI whelp. you win this round. goodluck
$OABI shaking weak hands that’s all