OmniAb, Inc. - OABI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.87	1.97	1.97	1.98	1.86	454,393
December 03, 2025	1.72	1.88	1.88	1.89	1.7	489,421
December 02, 2025	1.75	1.71	1.71	1.76	1.69	300,911
December 01, 2025	1.77	1.74	1.74	1.79	1.71	335,800
November 28, 2025	1.87	1.81	1.81	1.87	1.78	234,700
November 26, 2025	1.86	1.86	1.86	1.87	1.81	354,000
November 25, 2025	1.75	1.86	1.86	1.87	1.73	365,830
November 24, 2025	1.77	1.73	1.73	1.84	1.72	613,515
November 21, 2025	1.66	1.77	1.77	1.78	1.57	445,677
November 20, 2025	1.68	1.67	1.67	1.73	1.66	459,702
November 19, 2025	1.59	1.65	1.65	1.65	1.57	396,331
November 18, 2025	1.44	1.61	1.61	1.63	1.43	988,235
November 17, 2025	1.56	1.52	1.52	1.62	1.51	1.86M
November 14, 2025	1.5	1.56	1.56	1.57	1.44	364,231
November 13, 2025	1.57	1.52	1.52	1.61	1.51	252,100
November 12, 2025	1.63	1.57	1.57	1.64	1.56	336,621
November 11, 2025	1.5	1.61	1.61	1.63	1.48	402,127
November 10, 2025	1.4	1.49	1.49	1.5	1.4	510,145
November 07, 2025	1.37	1.38	1.38	1.4	1.33	883,500
November 06, 2025	1.41	1.38	1.38	1.46	1.38	453,320
November 05, 2025	1.44	1.43	1.43	1.49	1.3	885,211
November 04, 2025	1.45	1.48	1.48	1.52	1.45	366,305
November 03, 2025	1.54	1.48	1.48	1.55	1.46	405,200
October 31, 2025	1.49	1.55	1.55	1.56	1.48	435,200
October 30, 2025	1.47	1.49	1.49	1.52	1.47	2.96M
October 29, 2025	1.54	1.47	1.47	1.56	1.45	585,986
October 28, 2025	1.58	1.55	1.55	1.61	1.54	315,300
October 27, 2025	1.65	1.59	1.59	1.75	1.58	279,801
October 24, 2025	1.61	1.63	1.63	1.67	1.6	267,300
October 23, 2025	1.65	1.6	1.6	1.69	1.59	217,063
October 22, 2025	1.67	1.65	1.65	1.71	1.59	359,025
October 21, 2025	1.72	1.66	1.66	1.76	1.65	274,631
October 20, 2025	1.72	1.73	1.73	1.75	1.69	309,600
October 17, 2025	1.68	1.66	1.66	1.72	1.64	226,622
October 16, 2025	1.72	1.7	1.7	1.8	1.68	373,800
October 15, 2025	1.65	1.71	1.71	1.73	1.64	386,344
October 14, 2025	1.6	1.61	1.61	1.64	1.59	475,604
October 13, 2025	1.64	1.62	1.62	1.64	1.59	430,045
October 10, 2025	1.82	1.62	1.62	1.86	1.61	512,800
October 09, 2025	1.77	1.82	1.82	1.9	1.77	819,309
October 08, 2025	1.65	1.75	1.75	1.78	1.64	566,975
October 07, 2025	1.66	1.65	1.65	1.72	1.62	518,981
October 06, 2025	1.63	1.68	1.68	1.72	1.61	487,500
October 03, 2025	1.64	1.63	1.63	1.64	1.58	452,836
October 02, 2025	1.61	1.61	1.61	1.68	1.58	289,800
October 01, 2025	1.59	1.61	1.61	1.66	1.59	746,300
September 30, 2025	1.59	1.6	1.6	1.65	1.58	462,725
September 29, 2025	1.62	1.61	1.61	1.62	1.55	1.9M
September 26, 2025	1.56	1.61	1.61	1.61	1.56	362,383
September 25, 2025	1.58	1.56	1.56	1.58	1.53	546,909
September 24, 2025	1.58	1.58	1.58	1.61	1.57	249,200
September 23, 2025	1.69	1.6	1.6	1.71	1.58	484,923
September 22, 2025	1.62	1.7	1.7	1.72	1.59	772,069
September 19, 2025	1.66	1.61	1.61	1.66	1.58	1.52M
September 18, 2025	1.62	1.66	1.66	1.69	1.62	495,900
September 17, 2025	1.6	1.62	1.62	1.71	1.6	540,137
September 16, 2025	1.61	1.61	1.61	1.66	1.6	196,533
September 15, 2025	1.66	1.61	1.61	1.68	1.54	939,200
September 12, 2025	1.59	1.64	1.64	1.65	1.58	436,800
September 11, 2025	1.55	1.6	1.6	1.62	1.55	469,025

OmniAb, Inc. (OABI) NASDAQ