OmniAb Inc. (OABI) Historical Stock Data
4.67 ↑0.08 (1.74%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OABI is down -1.23% a day on average. There have been 8 days where OmniAb Inc. closed green and 22 days where OABI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.76 | 4.59 | ↓$0.17 (-3.57%) | 4.56 | 4.77 | 1.07M |
| 2024-04-17 | 4.83 | 4.78 | ↓$0.05 (-1.04%) | 4.74 | 4.86 | 596.93K |
| 2024-04-16 | 4.92 | 4.82 | ↓$0.10 (-2.03%) | 4.82 | 4.97 | 762.37K |
| 2024-04-15 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.90 | 5.06 | 528.93K |
| 2024-04-12 | 5.22 | 5.05 | ↓$0.17 (-3.26%) | 4.98 | 5.25 | 439.88K |
| 2024-04-11 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.17 | 5.27 | 333.06K |
| 2024-04-10 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.17 | 5.32 | 456.97K |
| 2024-04-09 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.20 | 5.45 | 478.19K |
| 2024-04-08 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.20 | 5.35 | 475.11K |
| 2024-04-05 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.24 | 5.35 | 426.02K |
| 2024-04-04 | 5.47 | 5.35 | ↓$0.12 (-2.19%) | 5.28 | 5.54 | 715.77K |
| 2024-04-03 | 5.29 | 5.38 | ↑$0.09 (1.70%) | 5.22 | 5.40 | 561.05K |
| 2024-04-02 | 5.26 | 5.28 | ↑$0.02 (0.38%) | 5.21 | 5.30 | 413K |
| 2024-04-01 | 5.46 | 5.36 | ↓$0.10 (-1.83%) | 5.27 | 5.50 | 435.80K |
| 2024-03-28 | 5.48 | 5.42 | ↓$0.06 (-1.09%) | 5.37 | 5.50 | 415.17K |
| 2024-03-27 | 5.24 | 5.39 | ↑$0.15 (2.86%) | 5.16 | 5.39 | 705.74K |
| 2024-03-26 | 5.34 | 5.19 | ↓$0.15 (-2.81%) | 5.11 | 5.37 | 810.22K |
| 2024-03-25 | 5.46 | 5.31 | ↓$0.15 (-2.75%) | 5.26 | 5.63 | 726.67K |
| 2024-03-22 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.09 | 5.30 | 797.65K |
| 2024-03-21 | 5.72 | 5.14 | ↓$0.58 (-10.14%) | 5.04 | 5.72 | 870.51K |
| 2024-03-20 | 5.23 | 5.42 | ↑$0.19 (3.63%) | 5.13 | 5.44 | 483.69K |
| 2024-03-19 | 5.18 | 5.27 | ↑$0.09 (1.74%) | 5.11 | 5.38 | 275.80K |
| 2024-03-18 | 5.21 | 5.18 | ↓$0.03 (-0.58%) | 5.11 | 5.28 | 346.46K |
| 2024-03-15 | 5.29 | 5.23 | ↓$0.06 (-1.13%) | 5.19 | 5.30 | 533.20K |
| 2024-03-14 | 5.37 | 5.27 | ↓$0.10 (-1.86%) | 5.19 | 5.37 | 463.46K |
| 2024-03-13 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.31 | 5.41 | 341.09K |
| 2024-03-12 | 5.43 | 5.36 | ↓$0.07 (-1.29%) | 5.32 | 5.43 | 244.22K |
| 2024-03-11 | 5.49 | 5.43 | ↓$0.06 (-1.09%) | 5.34 | 5.50 | 515.41K |
| 2024-03-08 | 5.63 | 5.45 | ↓$0.18 (-3.20%) | 5.42 | 5.69 | 463.60K |
| 2024-03-07 | 6.02 | 5.60 | ↓$0.42 (-6.98%) | 5.56 | 6.02 | 345.81K |
Create an account or log in to view more rows.
$OABI so tired of this pos let's fly already
$OABI Moon soon
$OABI what happen
$OABI buy more doomers!!!
$OABI keep inchin
$OABI who else excited??
$OABI no pain no gain
$OABI NOT SELLING.
$OABI Shorts are calling in all the favors
$OABI bounce back baby