5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
-42.79%
1 YEAR PERFORMANCE
-42.41%
OmniAb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.47 | $3.53 (1.73%) | $3.55 | $3.45 | 135,399 | $361.45 M |
| 12/23/2024 | $3.49 | $3.49 (0%) | $3.55 | $3.45 | 317,832 | $357.35 M |
| 12/20/2024 | $3.50 | $3.50 (0%) | $3.69 | $3.50 | 903,700 | $358.38 M |
| 12/19/2024 | $3.56 | $3.50 (-1.69%) | $3.60 | $3.43 | 602,800 | $358.38 M |
| 12/18/2024 | $3.77 | $3.56 (-5.57%) | $3.78 | $3.54 | 928,100 | $364.52 M |
| 12/17/2024 | $3.78 | $3.76 (-0.53%) | $3.86 | $3.76 | 306,600 | $385.00 M |
| 12/16/2024 | $3.78 | $3.79 (0.26%) | $3.95 | $3.71 | 289,448 | $388.07 M |
| 12/13/2024 | $3.97 | $3.79 (-4.53%) | $4.00 | $3.75 | 439,613 | $388.07 M |
| 12/12/2024 | $4.05 | $4.00 (-1.23%) | $4.08 | $3.96 | 314,116 | $409.57 M |
| 12/11/2024 | $4.13 | $4.05 (-1.94%) | $4.13 | $3.98 | 505,500 | $414.69 M |
| 12/10/2024 | $4.09 | $4.06 (-0.73%) | $4.14 | $4.01 | 362,808 | $415.72 M |
| 12/09/2024 | $4.04 | $4.06 (0.5%) | $4.17 | $4.04 | 493,615 | $415.72 M |
| 12/06/2024 | $3.89 | $4.02 (3.34%) | $4.03 | $3.89 | 388,800 | $411.62 M |
| 12/05/2024 | $3.81 | $3.87 (1.57%) | $3.89 | $3.80 | 369,118 | $396.26 M |
| 12/04/2024 | $3.91 | $3.83 (-2.05%) | $3.93 | $3.82 | 549,737 | $392.17 M |
| 12/03/2024 | $3.97 | $3.91 (-1.51%) | $4.01 | $3.89 | 445,743 | $400.36 M |
| 12/02/2024 | $3.88 | $3.98 (2.58%) | $4.01 | $3.84 | 381,600 | $407.52 M |
| 11/29/2024 | $3.89 | $3.91 (0.51%) | $4.05 | $3.89 | 302,719 | $400.36 M |
| 11/27/2024 | $3.77 | $3.90 (3.45%) | $3.98 | $3.77 | 607,200 | $399.33 M |
| 11/26/2024 | $4.15 | $3.78 (-8.92%) | $4.21 | $3.78 | 621,700 | $387.05 M |
| 11/25/2024 | $3.99 | $4.15 (4.01%) | $4.17 | $3.99 | 638,425 | $424.93 M |
| 11/22/2024 | $3.88 | $3.92 (1.03%) | $3.97 | $3.83 | 247,700 | $401.38 M |
| 11/21/2024 | $3.93 | $3.85 (-2.04%) | $3.95 | $3.84 | 309,816 | $394.21 M |
| 11/20/2024 | $3.84 | $3.90 (1.56%) | $3.91 | $3.64 | 622,100 | $399.33 M |
| 11/19/2024 | $3.67 | $3.84 (4.63%) | $3.86 | $3.62 | 597,800 | $393.19 M |
| 11/18/2024 | $3.93 | $3.72 (-5.34%) | $3.93 | $3.64 | 636,604 | $380.90 M |
| 11/15/2024 | $4.11 | $3.88 (-5.6%) | $4.14 | $3.85 | 822,644 | $397.28 M |
| 11/14/2024 | $4.07 | $4.07 (0%) | $4.19 | $4.06 | 547,850 | $416.74 M |
| 11/13/2024 | $4.00 | $4.07 (1.75%) | $4.15 | $3.81 | 1.09 M | $416.74 M |
| 11/12/2024 | $4.58 | $4.49 (-1.97%) | $4.61 | $4.43 | 547,343 | $459.74 M |
| 11/11/2024 | $4.56 | $4.60 (0.88%) | $4.61 | $4.50 | 278,900 | $471.01 M |
| 11/08/2024 | $4.55 | $4.52 (-0.66%) | $4.63 | $4.50 | 310,401 | $458.58 M |
| 11/07/2024 | $4.65 | $4.53 (-2.58%) | $4.71 | $4.49 | 445,000 | $459.60 M |
| 11/06/2024 | $4.45 | $4.65 (4.49%) | $4.87 | $4.45 | 928,525 | $471.77 M |
| 11/05/2024 | $4.31 | $4.50 (4.41%) | $4.52 | $4.30 | 436,500 | $456.55 M |
| 11/04/2024 | $4.14 | $4.33 (4.59%) | $4.36 | $4.04 | 535,100 | $439.30 M |
| 11/01/2024 | $4.09 | $4.18 (2.2%) | $4.27 | $4.08 | 396,146 | $424.09 M |
| 10/31/2024 | $3.96 | $4.09 (3.28%) | $4.12 | $3.95 | 343,938 | $414.96 M |
| 10/30/2024 | $3.93 | $3.99 (1.53%) | $4.09 | $3.86 | 944,100 | $404.81 M |
| 10/29/2024 | $3.84 | $3.94 (2.6%) | $3.97 | $3.82 | 221,423 | $399.74 M |
| 10/28/2024 | $3.81 | $3.87 (1.57%) | $3.92 | $3.81 | 159,100 | $392.63 M |
| 10/25/2024 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.72 | 136,100 | $380.46 M |
| 10/24/2024 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.79 | 193,900 | $384.52 M |
| 10/23/2024 | $3.96 | $3.94 (-0.51%) | $4.06 | $3.92 | 214,300 | $399.74 M |
| 10/22/2024 | $4.04 | $4.04 (0%) | $4.08 | $3.98 | 305,969 | $409.88 M |
| 10/21/2024 | $4.08 | $4.03 (-1.23%) | $4.08 | $3.89 | 209,700 | $408.87 M |
| 10/18/2024 | $4.08 | $4.08 (0%) | $4.11 | $4.06 | 156,747 | $413.94 M |
| 10/17/2024 | $4.05 | $4.07 (0.49%) | $4.10 | $3.96 | 469,033 | $412.93 M |
| 10/16/2024 | $3.97 | $4.06 (2.27%) | $4.07 | $3.95 | 295,119 | $411.91 M |
| 10/15/2024 | $3.97 | $3.95 (-0.5%) | $4.00 | $3.90 | 299,400 | $400.75 M |
| 10/14/2024 | $4.03 | $3.97 (-1.49%) | $4.03 | $3.94 | 188,600 | $402.78 M |
| 10/11/2024 | $3.89 | $4.04 (3.86%) | $4.04 | $3.89 | 345,711 | $409.88 M |
| 10/10/2024 | $3.88 | $3.92 (1.03%) | $3.95 | $3.81 | 341,121 | $397.71 M |
| 10/09/2024 | $3.93 | $3.94 (0.25%) | $3.99 | $3.86 | 379,800 | $399.74 M |
| 10/08/2024 | $3.90 | $3.92 (0.51%) | $3.95 | $3.84 | 398,122 | $397.71 M |
| 10/07/2024 | $3.93 | $3.91 (-0.51%) | $4.00 | $3.88 | 272,800 | $396.69 M |
| 10/04/2024 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.96 | 197,846 | $404.81 M |
| 10/03/2024 | $4.04 | $3.93 (-2.72%) | $4.09 | $3.92 | 246,800 | $398.72 M |
| 10/02/2024 | $4.13 | $4.07 (-1.45%) | $4.21 | $4.07 | 187,100 | $412.93 M |
| 10/01/2024 | $4.20 | $4.16 (-0.95%) | $4.21 | $4.11 | 193,200 | $422.06 M |
| 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 |