OmniAb Inc. (OABI) Historical Stock Data

1.96 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OABI is up 0.83% a day on average. There have been 16 days where OmniAb Inc. closed green and 14 days where OABI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.94	1.96	↑$0.02 (1.03%)	1.85	2.00	420.42K
2025-12-23	2.04	1.94	↓$0.10 (-4.90%)	1.92	2.07	307.87K
2025-12-22	2.04	2.05	↑$0.01 (0.49%)	2.03	2.15	344.51K
2025-12-19	2.02	2.09	↑$0.07 (3.47%)	2.00	2.14	3.28M
2025-12-18	2.09	2.01	↓$0.08 (-3.83%)	2.01	2.15	669.41K
2025-12-17	2.05	2.06	↑$0.01 (0.49%)	2.05	2.14	523.54K
2025-12-16	2.03	2.05	↑$0.02 (0.99%)	2.03	2.10	491.58K
2025-12-15	2.17	2.03	↓$0.14 (-6.45%)	2.03	2.17	526.18K
2025-12-12	2.17	2.15	↓$0.02 (-0.92%)	2.13	2.22	649.44K
2025-12-11	2.00	2.16	↑$0.16 (8.00%)	1.99	2.22	0.93M
2025-12-10	1.97	2.00	↑$0.03 (1.52%)	1.97	2.04	477.67K
2025-12-09	2.01	1.99	↓$0.02 (-1.00%)	1.90	2.01	615.84K
2025-12-08	1.96	1.99	↑$0.03 (1.53%)	1.94	2.02	635.53K
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