XOMA Corp (XOMA) Historical Stock Data
29.91 ↓1.22 (-3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XOMA is down -0.48% a day on average. There have been 17 days where XOMA Corp closed green and 13 days where XOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.38 | 29.91 | ↓$0.47 (-1.55%) | 29.60 | 31.16 | 44.15K |
| 2025-12-04 | 31.10 | 31.13 | ↑$0.03 (0.10%) | 30.31 | 31.44 | 37.45K |
| 2025-12-03 | 30.08 | 31.00 | ↑$0.93 (3.08%) | 29.07 | 31.06 | 95.69K |
| 2025-12-02 | 31.72 | 29.76 | ↓$1.96 (-6.18%) | 29.73 | 32.30 | 72.31K |
| 2025-12-01 | 32.00 | 31.08 | ↓$0.92 (-2.88%) | 30.71 | 33.50 | 53.77K |
| 2025-11-28 | 32.38 | 32.13 | ↓$0.24 (-0.76%) | 31.84 | 32.93 | 20.92K |
| 2025-11-26 | 31.98 | 32.29 | ↑$0.31 (0.97%) | 31.65 | 32.61 | 51.44K |
| 2025-11-25 | 31.81 | 31.85 | ↑$0.04 (0.13%) | 31.19 | 32.78 | 54.48K |
| 2025-11-24 | 31.57 | 31.80 | ↑$0.23 (0.73%) | 31.51 | 32.23 | 78.45K |
| 2025-11-21 | 31.71 | 31.75 | ↑$0.04 (0.13%) | 31.26 | 32.24 | 44.68K |
| 2025-11-20 | 33.75 | 31.83 | ↓$1.92 (-5.69%) | 31.45 | 34.11 | 68.82K |
| 2025-11-19 | 32.84 | 33.15 | ↑$0.31 (0.94%) | 32.69 | 33.72 | 90.34K |
| 2025-11-18 | 32.05 | 32.79 | ↑$0.74 (2.31%) | 31.92 | 33.50 | 120.70K |
| 2025-11-17 | 32.65 | 32.03 | ↓$0.62 (-1.90%) | 31.90 | 33.11 | 72.32K |
| 2025-11-14 | 32.00 | 32.64 | ↑$0.64 (2.00%) | 31.69 | 33.00 | 37.31K |
| 2025-11-13 | 34.29 | 32.24 | ↓$2.05 (-5.98%) | 31.82 | 34.29 | 48.59K |
| 2025-11-12 | 34.50 | 33.62 | ↓$0.88 (-2.55%) | 32.50 | 34.93 | 57.33K |
| 2025-11-11 | 33.92 | 34.49 | ↑$0.57 (1.68%) | 33.53 | 34.91 | 46.88K |
| 2025-11-10 | 33.46 | 33.49 | ↑$0.04 (0.10%) | 32.58 | 34.02 | 34.82K |
| 2025-11-07 | 33.49 | 33.19 | ↓$0.30 (-0.88%) | 32.81 | 33.64 | 26.30K |
| 2025-11-06 | 33.27 | 34.07 | ↑$0.81 (2.42%) | 32.89 | 34.71 | 44.91K |
| 2025-11-05 | 32.41 | 33.38 | ↑$0.97 (2.99%) | 31.97 | 33.64 | 50.77K |
| 2025-11-04 | 33.26 | 32.49 | ↓$0.77 (-2.32%) | 32.48 | 33.54 | 31.96K |
| 2025-11-03 | 32.90 | 33.06 | ↑$0.16 (0.49%) | 32.61 | 33.38 | 46.11K |
| 2025-10-31 | 32.77 | 32.98 | ↑$0.21 (0.64%) | 32.59 | 33.90 | 35.67K |
| 2025-10-30 | 33.01 | 33.22 | ↑$0.21 (0.64%) | 32.60 | 33.52 | 42.22K |
| 2025-10-29 | 34.29 | 33.35 | ↓$0.95 (-2.76%) | 32.30 | 34.79 | 66.93K |
| 2025-10-28 | 34.89 | 34.79 | ↓$0.10 (-0.29%) | 33.93 | 35.15 | 21.38K |
| 2025-10-27 | 35.25 | 34.91 | ↓$0.34 (-0.98%) | 34.10 | 35.71 | 64.99K |
| 2025-10-24 | 34.86 | 35.17 | ↑$0.31 (0.89%) | 34.34 | 35.19 | 31.29K |
Create an account or log in to view more rows.
$XOMA what’s gonna happen now
$XOMA low volume
expect flat or negative close
$XOMA my hands are made out of diamonds
$XOMA Don't hold!!! Buy it
$XOMA R-E-L-A-X Green is coming
$XOMA go time
$XOMA Pack it up boys.
$XOMA the greatest stock of all time
will not bow to the shorts
oh yeah
$XOMA Pamp it higher...
$XOMA Growth/Value