Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OmniAb, Inc. - Common Stock (NQ: OABI )

4.590 -0.190 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 4.760 4.770 4.560 4.590 1,066,646 -0.19(-3.97%)
Apr 17, 2024 4.830 4.860 4.735 4.780 596,928 -0.04(-0.83%)
Apr 16, 2024 4.920 4.970 4.820 4.820 762,373 -0.13(-2.63%)
Apr 15, 2024 4.970 5.058 4.900 4.950 528,925 -0.10(-1.98%)
Apr 12, 2024 5.220 5.250 4.980 5.050 439,877 -0.15(-2.88%)
Apr 11, 2024 5.270 5.270 5.170 5.200 333,061 -0.05(-0.95%)
Apr 10, 2024 5.250 5.315 5.170 5.250 456,966 -0.18(-3.31%)
Apr 09, 2024 5.340 5.450 5.200 5.430 478,191 +0.12(+2.26%)
Apr 08, 2024 5.350 5.350 5.201 5.310 475,109 +0.00(+0.00%)
Apr 05, 2024 5.350 5.350 5.235 5.310 426,016 -0.04(-0.75%)
Apr 04, 2024 5.470 5.543 5.280 5.350 715,767 -0.03(-0.56%)
Apr 03, 2024 5.290 5.400 5.220 5.380 561,053 +0.10(+1.89%)
Apr 02, 2024 5.260 5.300 5.207 5.280 412,945 -0.08(-1.49%)
Apr 01, 2024 5.460 5.500 5.270 5.360 435,804 -0.06(-1.11%)
Mar 28, 2024 5.480 5.500 5.370 5.420 415,263 +0.03(+0.56%)
Mar 27, 2024 5.240 5.390 5.160 5.390 705,689 +0.20(+3.85%)
Mar 26, 2024 5.340 5.370 5.110 5.190 810,216 -0.12(-2.26%)
Mar 25, 2024 5.460 5.630 5.260 5.310 726,674 +0.18(+3.51%)
Mar 22, 2024 5.140 5.295 5.090 5.130 797,646 -0.01(-0.19%)
Mar 21, 2024 5.720 5.720 5.043 5.140 870,791 -0.28(-5.17%)
Mar 20, 2024 5.230 5.440 5.130 5.420 483,685 +0.15(+2.85%)
Mar 19, 2024 5.180 5.380 5.110 5.270 275,754 +0.09(+1.74%)
Mar 18, 2024 5.210 5.280 5.110 5.180 346,457 -0.05(-0.96%)
Mar 15, 2024 5.290 5.300 5.190 5.230 533,198 -0.04(-0.76%)
Mar 14, 2024 5.370 5.370 5.185 5.270 463,455 -0.14(-2.59%)
Mar 13, 2024 5.340 5.410 5.310 5.410 341,092 +0.05(+0.93%)
Mar 12, 2024 5.430 5.430 5.315 5.360 244,222 -0.07(-1.29%)
Mar 11, 2024 5.490 5.500 5.340 5.430 515,412 -0.02(-0.37%)
Mar 08, 2024 5.630 5.690 5.415 5.450 463,605 -0.15(-2.68%)
Mar 07, 2024 6.020 6.020 5.560 5.600 345,715 -0.32(-5.41%)
Mar 06, 2024 5.550 5.930 5.490 5.920 552,596 +0.43(+7.83%)
Mar 05, 2024 5.600 5.659 5.465 5.490 387,587 -0.15(-2.66%)
Mar 04, 2024 6.000 6.000 5.620 5.640 600,516 -0.27(-4.57%)
Mar 01, 2024 5.950 6.000 5.830 5.910 388,824 +0.07(+1.20%)
Feb 29, 2024 6.340 6.360 5.840 5.840 993,281 -0.37(-5.96%)
Feb 28, 2024 6.340 6.475 6.120 6.210 645,661 -0.12(-1.90%)
Feb 27, 2024 6.000 6.549 5.930 6.330 1,305,716 +0.60(+10.47%)
Feb 26, 2024 5.490 5.740 5.490 5.730 242,390 +0.24(+4.37%)
Feb 23, 2024 5.500 5.590 5.461 5.490 225,771 -0.01(-0.18%)
Feb 22, 2024 5.480 5.590 5.440 5.500 278,137 -0.01(-0.18%)
Feb 21, 2024 5.600 5.600 5.390 5.510 199,287 -0.03(-0.54%)
Feb 20, 2024 5.600 5.700 5.500 5.540 253,748 -0.10(-1.77%)
Feb 16, 2024 5.530 5.705 5.374 5.640 369,843 +0.10(+1.81%)
Feb 15, 2024 5.540 5.540 5.440 5.540 307,262 +0.06(+1.09%)
Feb 14, 2024 5.340 5.510 5.300 5.480 374,934 +0.20(+3.79%)
Feb 13, 2024 5.490 5.490 5.200 5.280 517,584 -0.22(-4.00%)
Feb 12, 2024 5.450 5.530 5.380 5.500 425,635 +0.06(+1.10%)
Feb 09, 2024 5.320 5.490 5.280 5.440 364,291 +0.13(+2.45%)
Feb 08, 2024 5.410 5.420 5.285 5.310 292,536 -0.10(-1.85%)
Feb 07, 2024 5.550 5.550 5.410 5.410 291,127 -0.13(-2.35%)
Feb 06, 2024 5.620 5.715 5.530 5.540 380,999 -0.12(-2.12%)
Feb 05, 2024 5.750 5.760 5.580 5.660 506,428 -0.13(-2.25%)
Feb 02, 2024 5.840 5.878 5.750 5.790 295,550 -0.13(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.