OmniAb Inc. (OABI) Historical Stock Data
1.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OABI is down -1.06% a day on average. There have been 11 days where OmniAb Inc. closed green and 19 days where OABI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.43 | 1.51 | 886.15K |
| 2025-05-09 | 1.56 | 1.44 | ↓$0.12 (-7.69%) | 1.43 | 1.62 | 788.83K |
| 2025-05-08 | 1.56 | 1.57 | ↑$0.02 (0.96%) | 1.48 | 1.57 | 0.91M |
| 2025-05-07 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.51 | 1.57 | 611.99K |
| 2025-05-06 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.54 | 1.67 | 0.99M |
| 2025-05-05 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.63 | 1.74 | 814.06K |
| 2025-05-02 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.71 | 1.83 | 679.16K |
| 2025-05-01 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.64 | 1.78 | 1.26M |
| 2025-04-30 | 1.84 | 1.70 | ↓$0.14 (-7.61%) | 1.66 | 1.87 | 6.23M |
| 2025-04-29 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.78 | 1.87 | 789.98K |
| 2025-04-28 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.75 | 1.82 | 1.12M |
| 2025-04-25 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.74 | 1.80 | 0.90M |
| 2025-04-24 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.80 | 1.85 | 861.63K |
| 2025-04-23 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.83 | 1.96 | 837.60K |
| 2025-04-22 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.81 | 1.89 | 566.17K |
| 2025-04-21 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.75 | 1.86 | 0.99M |
| 2025-04-17 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.70 | 1.81 | 3.18M |
| 2025-04-16 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.77 | 1.89 | 561.81K |
| 2025-04-15 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.86 | 1.94 | 809.07K |
| 2025-04-14 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.90 | 1.99 | 1.47M |
| 2025-04-11 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.82 | 1.94 | 851.88K |
| 2025-04-10 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.81 | 1.94 | 709.17K |
| 2025-04-09 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.81 | 2.06 | 1.22M |
| 2025-04-08 | 2.17 | 1.91 | ↓$0.27 (-12.21%) | 1.88 | 2.17 | 568.57K |
| 2025-04-07 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 1.90 | 2.11 | 0.98M |
| 2025-04-04 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.01 | 2.20 | 639.96K |
| 2025-04-03 | 2.25 | 2.23 | ↓$0.02 (-0.89%) | 2.21 | 2.27 | 456K |
| 2025-04-02 | 2.25 | 2.31 | ↑$0.06 (2.44%) | 2.25 | 2.31 | 516.08K |
| 2025-04-01 | 2.37 | 2.28 | ↓$0.09 (-3.80%) | 2.27 | 2.43 | 574.53K |
| 2025-03-31 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.32 | 2.43 | 517.83K |
Create an account or log in to view more rows.
$OABI whelp. you win this round. goodluck
$OABI shaking weak hands that’s all
$OABI more shorts the better idc
$OABI it can go lower
$OABI might see a whole 1% green
$OABI wtf is that dump
$OABI cup and handle dont play
$OABI so tired of this pos let's fly already
$OABI Moon soon
$OABI what happen