5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-25.44%
3 MONTH PERFORMANCE
-47.20%
6 MONTH PERFORMANCE
-59.33%
YEAR-TO-DATE PERFORMANCE
-51.98%
1 YEAR PERFORMANCE
-62.72%
OmniAb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.84 | $1.70 (-7.61%) | $1.87 | $1.66 | 6.23 M | $178.15 M |
| 04/29/2025 | $1.78 | $1.85 (3.93%) | $1.87 | $1.78 | 790,000 | $193.87 M |
| 04/28/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.75 | 1.12 M | $188.63 M |
| 04/25/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.74 | 901,982 | $184.44 M |
| 04/24/2025 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.80 | 861,626 | $190.73 M |
| 04/23/2025 | $1.88 | $1.85 (-1.6%) | $1.96 | $1.83 | 837,600 | $193.87 M |
| 04/22/2025 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.81 | 566,641 | $191.77 M |
| 04/21/2025 | $1.79 | $1.83 (2.23%) | $1.86 | $1.75 | 993,500 | $191.77 M |
| 04/17/2025 | $1.76 | $1.79 (1.7%) | $1.81 | $1.70 | 3.18 M | $187.58 M |
| 04/16/2025 | $1.86 | $1.77 (-4.84%) | $1.89 | $1.77 | 562,306 | $185.49 M |
| 04/15/2025 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.86 | 809,100 | $198.06 M |
| 04/14/2025 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.90 | 1.47 M | $202.25 M |
| 04/11/2025 | $1.87 | $1.93 (3.21%) | $1.94 | $1.82 | 851,900 | $202.25 M |
| 04/10/2025 | $1.93 | $1.85 (-4.15%) | $1.94 | $1.81 | 709,200 | $193.87 M |
| 04/09/2025 | $1.85 | $2.00 (8.11%) | $2.06 | $1.81 | 1.22 M | $209.59 M |
| 04/08/2025 | $2.17 | $1.91 (-11.98%) | $2.17 | $1.88 | 568,607 | $200.16 M |
| 04/07/2025 | $2.00 | $2.09 (4.5%) | $2.11 | $1.90 | 979,700 | $219.02 M |
| 04/04/2025 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.01 | 639,956 | $219.02 M |
| 04/03/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.21 | 456,002 | $233.69 M |
| 04/02/2025 | $2.25 | $2.31 (2.67%) | $2.31 | $2.25 | 516,100 | $242.08 M |
| 04/01/2025 | $2.37 | $2.28 (-3.8%) | $2.42 | $2.27 | 574,527 | $238.93 M |
| 03/31/2025 | $2.35 | $2.40 (2.13%) | $2.42 | $2.32 | 517,834 | $251.51 M |
| 03/28/2025 | $2.47 | $2.42 (-2.02%) | $2.47 | $2.40 | 889,300 | $253.60 M |
| 03/27/2025 | $2.42 | $2.47 (2.07%) | $2.47 | $2.39 | 636,966 | $258.84 M |
| 03/26/2025 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.39 | 354,332 | $254.65 M |
| 03/25/2025 | $2.49 | $2.44 (-2.01%) | $2.49 | $2.38 | 701,336 | $255.70 M |
| 03/24/2025 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.42 | 770,374 | $266.18 M |
| 03/21/2025 | $2.34 | $2.53 (8.12%) | $2.53 | $2.26 | 2.31 M | $265.13 M |
| 03/20/2025 | $2.55 | $2.27 (-10.98%) | $2.56 | $2.23 | 2.40 M | $237.88 M |
| 03/19/2025 | $3.05 | $2.54 (-16.72%) | $3.10 | $2.50 | 2.67 M | $266.18 M |
| 03/18/2025 | $3.17 | $3.19 (0.63%) | $3.21 | $3.11 | 516,124 | $334.30 M |
| 03/17/2025 | $3.30 | $3.17 (-3.94%) | $3.34 | $3.17 | 448,100 | $332.20 M |
| 03/14/2025 | $3.23 | $3.31 (2.48%) | $3.33 | $3.18 | 408,202 | $338.92 M |
| 03/13/2025 | $3.24 | $3.21 (-0.93%) | $3.28 | $3.20 | 346,610 | $328.68 M |
| 03/12/2025 | $3.15 | $3.25 (3.17%) | $3.28 | $3.13 | 515,200 | $332.78 M |
| 03/11/2025 | $3.25 | $3.12 (-4%) | $3.33 | $3.05 | 450,541 | $319.47 M |
| 03/10/2025 | $3.36 | $3.25 (-3.27%) | $3.46 | $3.22 | 312,700 | $332.78 M |
| 03/07/2025 | $3.38 | $3.40 (0.59%) | $3.44 | $3.34 | 267,800 | $348.14 M |
| 03/06/2025 | $3.36 | $3.38 (0.6%) | $3.45 | $3.36 | 265,444 | $346.09 M |
| 03/05/2025 | $3.36 | $3.41 (1.49%) | $3.46 | $3.36 | 333,825 | $349.16 M |
| 03/04/2025 | $3.39 | $3.35 (-1.18%) | $3.44 | $3.33 | 481,272 | $343.02 M |
| 03/03/2025 | $3.48 | $3.42 (-1.72%) | $3.52 | $3.39 | 622,534 | $350.18 M |
| 02/28/2025 | $3.50 | $3.48 (-0.57%) | $3.53 | $3.42 | 2.09 M | $356.33 M |
| 02/27/2025 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.47 | 368,547 | $358.38 M |
| 02/26/2025 | $3.59 | $3.52 (-1.95%) | $3.60 | $3.50 | 442,900 | $360.42 M |
| 02/25/2025 | $3.67 | $3.59 (-2.18%) | $3.69 | $3.59 | 1.14 M | $367.59 M |
| 02/24/2025 | $3.68 | $3.64 (-1.09%) | $3.79 | $3.63 | 370,223 | $372.71 M |
| 02/21/2025 | $3.93 | $3.65 (-7.12%) | $3.93 | $3.64 | 635,600 | $373.73 M |
| 02/20/2025 | $3.65 | $3.88 (6.3%) | $4.02 | $3.65 | 999,811 | $397.28 M |
| 02/19/2025 | $3.61 | $3.67 (1.66%) | $3.71 | $3.61 | 294,818 | $375.78 M |
| 02/18/2025 | $3.80 | $3.66 (-3.68%) | $3.85 | $3.61 | 542,434 | $374.76 M |
| 02/14/2025 | $3.67 | $3.81 (3.81%) | $3.82 | $3.64 | 248,800 | $390.12 M |
| 02/13/2025 | $3.57 | $3.64 (1.96%) | $3.65 | $3.54 | 278,918 | $372.71 M |
| 02/12/2025 | $3.54 | $3.57 (0.85%) | $3.58 | $3.48 | 297,500 | $365.54 M |
| 02/11/2025 | $3.51 | $3.58 (1.99%) | $3.59 | $3.50 | 753,269 | $366.57 M |
| 02/10/2025 | $3.59 | $3.55 (-1.11%) | $3.61 | $3.50 | 387,928 | $363.50 M |
| 02/07/2025 | $3.69 | $3.60 (-2.44%) | $3.72 | $3.55 | 908,902 | $368.61 M |
| 02/06/2025 | $3.55 | $3.71 (4.51%) | $3.72 | $3.50 | 706,578 | $379.88 M |
| 02/05/2025 | $3.34 | $3.56 (6.59%) | $3.57 | $3.28 | 560,591 | $364.52 M |
| 02/04/2025 | $3.22 | $3.31 (2.8%) | $3.32 | $3.18 | 397,323 | $338.92 M |
| 02/03/2025 | $3.18 | $3.20 (0.63%) | $3.23 | $3.12 | 260,100 | $327.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
