-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-0.48% -
3 MONTH PERFORMANCE
+11.50% -
6 MONTH PERFORMANCE
-22.20% -
YEAR-TO-DATE PERFORMANCE
-32.41% -
1 YEAR PERFORMANCE
-19.65%
OmniAb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $4.20 | $4.17 (-0.83%) | $4.21 | $4.11 | 105,767 | |
| 09/30/2024 | $4.17 | $4.23 (1.44%) | $4.31 | $4.17 | 176,100 | $429.16 M |
| 09/27/2024 | $4.28 | $4.25 (-0.7%) | $4.38 | $4.24 | 181,700 | $431.19 M |
| 09/26/2024 | $4.28 | $4.23 (-1.17%) | $4.30 | $4.21 | 213,400 | $429.16 M |
| 09/25/2024 | $4.26 | $4.19 (-1.64%) | $4.31 | $4.13 | 485,600 | $425.10 M |
| 09/24/2024 | $4.29 | $4.25 (-0.93%) | $4.29 | $4.20 | 196,300 | $431.19 M |
| 09/23/2024 | $4.46 | $4.26 (-4.48%) | $4.47 | $4.22 | 401,000 | $432.20 M |
| 09/20/2024 | $4.69 | $4.42 (-5.76%) | $4.69 | $4.40 | 936,000 | $448.44 M |
| 09/19/2024 | $4.73 | $4.73 (0%) | $4.75 | $4.57 | 376,000 | $479.89 M |
| 09/18/2024 | $4.60 | $4.61 (0.22%) | $4.76 | $4.56 | 417,900 | $467.71 M |
| 09/17/2024 | $4.61 | $4.58 (-0.65%) | $4.64 | $4.52 | 559,800 | $464.67 M |
| 09/16/2024 | $4.54 | $4.56 (0.44%) | $4.58 | $4.49 | 441,400 | $462.64 M |
| 09/13/2024 | $4.53 | $4.51 (-0.44%) | $4.54 | $4.44 | 319,237 | $457.57 M |
| 09/12/2024 | $4.37 | $4.41 (0.92%) | $4.55 | $4.30 | 367,600 | $447.42 M |
| 09/11/2024 | $4.27 | $4.33 (1.41%) | $4.36 | $4.16 | 434,300 | $439.30 M |
| 09/10/2024 | $4.11 | $4.29 (4.38%) | $4.36 | $4.11 | 547,700 | $435.25 M |
| 09/09/2024 | $3.96 | $4.11 (3.79%) | $4.14 | $3.95 | 654,200 | $416.98 M |
| 09/06/2024 | $4.10 | $3.97 (-3.17%) | $4.16 | $3.97 | 549,900 | $402.78 M |
| 09/05/2024 | $4.09 | $4.11 (0.49%) | $4.15 | $4.07 | 574,200 | $416.98 M |
| 09/04/2024 | $4.11 | $4.09 (-0.49%) | $4.14 | $4.01 | 236,700 | $414.96 M |
| 09/03/2024 | $4.13 | $4.13 (0%) | $4.20 | $4.08 | 290,500 | $419.01 M |
| 08/30/2024 | $4.26 | $4.19 (-1.64%) | $4.28 | $4.16 | 427,837 | $425.10 M |
| 08/29/2024 | $4.31 | $4.27 (-0.93%) | $4.36 | $4.25 | 273,536 | $433.22 M |
| 08/28/2024 | $4.26 | $4.27 (0.23%) | $4.34 | $4.22 | 283,300 | $433.22 M |
| 08/27/2024 | $4.34 | $4.31 (-0.69%) | $4.34 | $4.18 | 721,700 | $437.28 M |
| 08/26/2024 | $4.35 | $4.38 (0.69%) | $4.47 | $4.29 | 444,831 | $444.38 M |
| 08/23/2024 | $4.16 | $4.28 (2.88%) | $4.29 | $4.10 | 796,100 | $434.23 M |
| 08/22/2024 | $4.18 | $4.07 (-2.63%) | $4.20 | $4.05 | 341,464 | $412.93 M |
| 08/21/2024 | $4.21 | $4.17 (-0.95%) | $4.21 | $4.13 | 383,741 | $423.07 M |
| 08/20/2024 | $4.17 | $4.17 (0%) | $4.22 | $4.10 | 308,400 | $423.07 M |
| 08/19/2024 | $4.17 | $4.21 (0.96%) | $4.21 | $4.10 | 329,029 | $427.13 M |
| 08/16/2024 | $4.22 | $4.18 (-0.95%) | $4.26 | $4.17 | 530,700 | $424.09 M |
| 08/15/2024 | $4.24 | $4.22 (-0.47%) | $4.31 | $4.15 | 434,840 | $428.14 M |
| 08/14/2024 | $4.23 | $4.11 (-2.84%) | $4.26 | $4.11 | 371,100 | $416.98 M |
| 08/13/2024 | $4.14 | $4.26 (2.9%) | $4.31 | $4.10 | 358,600 | $432.20 M |
| 08/12/2024 | $4.25 | $4.13 (-2.82%) | $4.42 | $4.13 | 385,849 | $419.01 M |
| 08/09/2024 | $4.52 | $4.24 (-6.19%) | $4.72 | $4.11 | 657,475 | $430.17 M |
| 08/08/2024 | $4.10 | $4.29 (4.63%) | $4.30 | $4.06 | 616,235 | $435.25 M |
| 08/07/2024 | $4.15 | $4.06 (-2.17%) | $4.15 | $4.06 | 552,934 | $411.91 M |
| 08/06/2024 | $4.20 | $4.13 (-1.67%) | $4.30 | $4.13 | 443,014 | $419.01 M |
| 08/05/2024 | $4.16 | $4.21 (1.2%) | $4.30 | $4.13 | 542,444 | $427.13 M |
| 08/02/2024 | $4.46 | $4.41 (-1.12%) | $4.46 | $4.23 | 654,326 | $444.33 M |
| 08/01/2024 | $4.80 | $4.48 (-6.67%) | $4.80 | $4.47 | 369,019 | $451.38 M |
| 07/31/2024 | $4.80 | $4.79 (-0.21%) | $4.95 | $4.61 | 550,743 | $482.62 M |
| 07/30/2024 | $4.75 | $4.78 (0.63%) | $4.82 | $4.67 | 370,400 | $481.61 M |
| 07/29/2024 | $4.82 | $4.71 (-2.28%) | $4.85 | $4.67 | 455,233 | $474.56 M |
| 07/26/2024 | $4.89 | $4.84 (-1.02%) | $4.96 | $4.76 | 410,000 | $487.65 M |
| 07/25/2024 | $4.74 | $4.80 (1.27%) | $4.90 | $4.64 | 639,540 | $483.62 M |
| 07/24/2024 | $4.68 | $4.70 (0.43%) | $4.76 | $4.64 | 795,800 | $473.55 M |
| 07/23/2024 | $4.78 | $4.73 (-1.05%) | $4.80 | $4.64 | 432,475 | $476.57 M |
| 07/22/2024 | $4.67 | $4.81 (3%) | $4.82 | $4.67 | 543,002 | $484.63 M |
| 07/19/2024 | $4.69 | $4.66 (-0.64%) | $4.75 | $4.63 | 551,116 | $469.52 M |
| 07/18/2024 | $4.74 | $4.68 (-1.27%) | $4.85 | $4.66 | 638,360 | $471.53 M |
| 07/17/2024 | $4.64 | $4.77 (2.8%) | $4.87 | $4.64 | 603,640 | $480.60 M |
| 07/16/2024 | $4.69 | $4.74 (1.07%) | $4.75 | $4.61 | 574,892 | $477.58 M |
| 07/15/2024 | $4.47 | $4.61 (3.13%) | $4.70 | $4.42 | 896,619 | $464.48 M |
| 07/12/2024 | $4.38 | $4.48 (2.28%) | $4.50 | $4.38 | 555,052 | $451.38 M |
| 07/11/2024 | $4.17 | $4.35 (4.32%) | $4.47 | $4.12 | 908,946 | $438.28 M |
| 07/10/2024 | $4.05 | $4.13 (1.98%) | $4.16 | $3.96 | 557,575 | $416.12 M |
| 07/09/2024 | $3.91 | $4.04 (3.32%) | $4.06 | $3.84 | 767,527 | $407.05 M |
| 07/08/2024 | $3.85 | $3.92 (1.82%) | $3.96 | $3.77 | 1.06 M | $394.96 M |
| 07/05/2024 | $3.62 | $3.82 (5.52%) | $3.83 | $3.56 | 781,498 | $384.88 M |
| 07/03/2024 | $3.67 | $3.65 (-0.54%) | $3.74 | $3.61 | 297,051 | $367.76 M |
| 07/02/2024 | $3.73 | $3.67 (-1.61%) | $3.74 | $3.62 | 810,739 | $369.77 M |
| 07/01/2024 | $3.81 | $3.74 (-1.84%) | $3.86 | $3.66 | 1.01 M | $376.82 M |