XOMA Corporation - XOMAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.28	25.28	25.28	25.34	25.22	1,942
October 16, 2025	25.35	25.29	25.29	25.35	25.12	4,959
October 15, 2025	25.2	25.4	25.4	25.4	25.2	4,800
October 14, 2025	25.3	25.25	25.25	25.3	25.16	4,426
October 13, 2025	25.3	25.33	25.33	25.33	25.3	1,200
October 10, 2025	25.2	25.29	25.29	25.29	25.2	1,937
October 09, 2025	25.32	25.37	25.37	25.38	25.24	3,352
October 08, 2025	25.25	25.24	25.24	25.29	25.12	7,023
October 07, 2025	25.22	25.25	25.25	25.28	25.11	7,900
October 06, 2025	25.36	25.25	25.25	25.36	25.25	3,000
October 03, 2025	25.26	25.42	25.42	25.44	25.26	14,713
October 02, 2025	25.69	25.75	25.23	25.76	25.69	2,100
October 01, 2025	25.6	25.62	25.1	25.64	25.52	6,226
September 30, 2025	25.56	25.49	24.98	25.74	25.3	9,940
September 29, 2025	25.55	25.67	25.15	25.67	25.55	1,230
September 26, 2025	25.55	25.54	25.54	25.59	25.54	600
September 25, 2025	25.55	25.55	25.55	25.55	25.55	500
September 24, 2025	25.62	25.65	25.65	25.65	25.62	696
September 23, 2025	25.72	25.66	25.66	25.72	25.64	1,676
September 22, 2025	25.55	25.67	25.67	25.69	25.55	1,836
September 19, 2025	25.56	25.67	25.67	25.67	25.56	900
September 18, 2025	25.66	25.68	25.68	25.68	25.6	1,000
September 17, 2025	25.52	25.59	25.59	25.59	25.52	916
September 16, 2025	25.53	25.54	25.54	25.55	25.53	982
September 15, 2025	25.55	25.55	25.55	25.55	25.55	1,100
September 12, 2025	25.47	25.47	25.47	25.47	25.47	400
September 11, 2025	25.54	25.54	25.54	25.54	25.54	902
September 10, 2025	25.55	25.45	25.45	25.55	25.45	1,934
September 09, 2025	25.36	25.55	25.55	25.55	25.36	7,770
September 08, 2025	25.54	25.52	25.52	25.54	25.44	4,001
September 05, 2025	25.55	25.5	25.5	25.55	25.5	2,550
September 04, 2025	25.45	25.51	25.51	25.52	25.45	1,304
September 03, 2025	25.5	25.45	25.45	25.5	25.45	1,600
September 02, 2025	25.31	25.41	25.41	25.57	25.31	2,936
August 29, 2025	25.37	25.4	25.4	25.4	25.37	1,200
August 28, 2025	25.36	25.36	25.36	25.55	25.36	1,241
August 27, 2025	25.37	25.43	25.43	25.46	25.34	5,400
August 26, 2025	25.54	25.35	25.35	25.54	25.35	1,929
August 25, 2025	25.28	25.31	25.31	25.57	25.28	4,800
August 22, 2025	25.34	25.39	25.39	25.47	25.31	7,443
August 21, 2025	25.46	25.57	25.57	25.57	25.46	2,700
August 20, 2025	25.36	25.32	25.32	25.47	25.32	8,647
August 19, 2025	25.4	25.37	25.37	25.4	25.37	400
August 18, 2025	25.42	25.42	25.42	25.42	25.42	1,438
August 15, 2025	25.45	25.45	25.45	25.45	25.39	1,364
August 14, 2025	25.37	25.37	25.37	25.37	25.37	200
August 13, 2025	25.47	25.47	25.47	25.47	25.47	1,000
August 12, 2025	25.25	25.35	25.35	25.35	25.25	2,416
August 11, 2025	25.34	25.17	25.17	25.34	25.17	6,034
August 08, 2025	25.35	25.36	25.36	25.5	25.24	1,418
August 07, 2025	25.5	25.5	25.5	25.5	25.5	23
August 06, 2025	25.4	25.5	25.5	25.5	25.26	1,100
August 05, 2025	25.4	25.5	25.5	25.6	25.4	1,600
August 04, 2025	25.49	25.4	25.4	25.6	25.4	2,627
August 01, 2025	25.47	25.25	25.25	25.48	25.25	3,635
July 31, 2025	25.59	25.68	25.68	25.68	25.47	1,549
July 30, 2025	25.52	25.41	25.41	25.52	25.41	1,400
July 29, 2025	25.55	25.55	25.55	25.55	25.33	1,320
July 28, 2025	25.5	25.5	25.5	25.5	25.5	744
July 25, 2025	25.6	25.64	25.64	25.64	25.5	1,100

XOMA Corporation (XOMAO) NASDAQ