Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.920 +0.070 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.880 3.970 3.825 3.920 247,687 +0.07(+1.82%)
Nov 21, 2024 3.930 3.950 3.840 3.850 309,797 -0.05(-1.28%)
Nov 20, 2024 3.840 3.910 3.640 3.900 622,097 +0.06(+1.56%)
Nov 19, 2024 3.670 3.860 3.620 3.840 597,790 +0.12(+3.23%)
Nov 18, 2024 3.930 3.930 3.640 3.720 636,604 -0.16(-4.12%)
Nov 15, 2024 4.110 4.140 3.850 3.880 822,644 -0.19(-4.67%)
Nov 14, 2024 4.070 4.190 4.055 4.070 547,845 +0.00(+0.00%)
Nov 13, 2024 4.000 4.150 3.810 4.070 1,086,077 -0.42(-9.35%)
Nov 12, 2024 4.580 4.610 4.430 4.490 547,316 -0.11(-2.39%)
Nov 11, 2024 4.560 4.610 4.495 4.600 278,899 +0.08(+1.77%)
Nov 08, 2024 4.550 4.630 4.500 4.520 310,401 -0.01(-0.22%)
Nov 07, 2024 4.650 4.710 4.490 4.530 444,963 -0.12(-2.58%)
Nov 06, 2024 4.450 4.870 4.450 4.650 928,502 +0.15(+3.33%)
Nov 05, 2024 4.310 4.520 4.300 4.500 436,493 +0.17(+3.93%)
Nov 04, 2024 4.140 4.355 4.040 4.330 535,100 +0.15(+3.59%)
Nov 01, 2024 4.090 4.270 4.075 4.180 396,147 +0.09(+2.20%)
Oct 31, 2024 3.960 4.120 3.950 4.090 343,938 +0.10(+2.51%)
Oct 30, 2024 3.930 4.085 3.855 3.990 944,092 +0.05(+1.27%)
Oct 29, 2024 3.840 3.965 3.820 3.940 221,423 +0.07(+1.81%)
Oct 28, 2024 3.810 3.920 3.810 3.870 159,096 +0.12(+3.20%)
Oct 25, 2024 3.810 3.810 3.720 3.750 136,081 -0.04(-1.06%)
Oct 24, 2024 3.950 3.950 3.790 3.790 193,875 -0.15(-3.81%)
Oct 23, 2024 3.960 4.060 3.920 3.940 214,260 -0.10(-2.48%)
Oct 22, 2024 4.040 4.080 3.985 4.040 305,969 +0.01(+0.25%)
Oct 21, 2024 4.080 4.080 3.890 4.030 209,669 -0.05(-1.23%)
Oct 18, 2024 4.080 4.110 4.055 4.080 156,747 +0.01(+0.25%)
Oct 17, 2024 4.050 4.100 3.960 4.070 469,008 +0.01(+0.25%)
Oct 16, 2024 3.970 4.070 3.950 4.060 295,119 +0.11(+2.78%)
Oct 15, 2024 3.970 3.995 3.895 3.950 299,392 -0.02(-0.50%)
Oct 14, 2024 4.030 4.030 3.940 3.970 188,592 -0.07(-1.73%)
Oct 11, 2024 3.890 4.040 3.885 4.040 345,711 +0.12(+3.06%)
Oct 10, 2024 3.880 3.950 3.812 3.920 341,120 -0.02(-0.51%)
Oct 09, 2024 3.930 3.990 3.860 3.940 379,783 +0.02(+0.51%)
Oct 08, 2024 3.900 3.950 3.840 3.920 398,122 +0.01(+0.26%)
Oct 07, 2024 3.930 4.000 3.875 3.910 272,785 -0.08(-2.01%)
Oct 04, 2024 4.000 4.035 3.960 3.990 197,846 +0.06(+1.53%)
Oct 03, 2024 4.040 4.090 3.920 3.930 246,794 -0.14(-3.44%)
Oct 02, 2024 4.130 4.205 4.070 4.070 187,059 -0.09(-2.16%)
Oct 01, 2024 4.200 4.210 4.111 4.160 193,165 -0.07(-1.65%)
Sep 30, 2024 4.170 4.305 4.170 4.230 176,057 -0.02(-0.47%)
Sep 27, 2024 4.280 4.380 4.240 4.250 181,678 +0.02(+0.47%)
Sep 26, 2024 4.280 4.300 4.210 4.230 213,391 +0.04(+0.95%)
Sep 25, 2024 4.260 4.310 4.130 4.190 485,580 -0.06(-1.41%)
Sep 24, 2024 4.290 4.290 4.200 4.250 196,279 -0.01(-0.23%)
Sep 23, 2024 4.460 4.470 4.220 4.260 400,980 -0.16(-3.62%)
Sep 20, 2024 4.690 4.690 4.400 4.420 935,958 -0.31(-6.55%)
Sep 19, 2024 4.730 4.745 4.570 4.730 375,992 +0.12(+2.60%)
Sep 18, 2024 4.600 4.755 4.560 4.610 417,859 +0.03(+0.66%)
Sep 17, 2024 4.610 4.640 4.520 4.580 559,751 +0.02(+0.44%)
Sep 16, 2024 4.540 4.580 4.485 4.560 441,375 +0.05(+1.11%)
Sep 13, 2024 4.530 4.540 4.440 4.510 319,237 +0.10(+2.27%)
Sep 12, 2024 4.370 4.550 4.300 4.410 367,566 +0.08(+1.85%)
Sep 11, 2024 4.270 4.360 4.160 4.330 434,269 +0.04(+0.93%)
Sep 10, 2024 4.110 4.355 4.110 4.290 547,700 +0.18(+4.38%)
Sep 09, 2024 3.960 4.145 3.950 4.110 654,199 +0.14(+3.53%)
Sep 06, 2024 4.100 4.160 3.970 3.970 549,874 -0.14(-3.41%)
Sep 05, 2024 4.090 4.146 4.070 4.110 574,191 +0.02(+0.49%)
Sep 04, 2024 4.110 4.135 4.010 4.090 236,656 -0.04(-0.97%)
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.