Dark

OABI
OmniAb, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

3.06USD+36.607%(+0.82)2,451,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:29:30 AM EDT

1.97USD-12.054%(-0.27)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

3.15USD+2.941%(+0.09)125,252

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.3700	3.1200	2.352000	3.0800	+37.500%	2,681,408	0.000%
2026-08-06	2.0400	2.2700	2.040000	2.2400	+10.345%	702,753	+37.500%
2026-08-05	2.0100	2.1000	1.980000	2.0300	+1.500%	441,841	+51.724%
2026-08-04	1.9600	2.0350	1.940000	2.0000	+2.041%	352,542	+54.000%
2026-08-03	2.0100	2.0100	1.945000	1.9600	-1.010%	228,576	+57.143%
2026-07-31	1.9900	2.0400	1.900000	1.9800	-0.503%	275,282	+55.556%
2026-07-30	1.9500	2.0190	1.950000	1.9900	+2.051%	204,302	+54.774%
2026-07-29	1.9800	2.0000	1.920000	1.9500	-1.015%	292,654	+57.949%
2026-07-28	2.0400	2.0950	1.950000	1.9700	-2.956%	312,951	+56.345%
2026-07-27	2.0600	2.1300	2.015000	2.0300	0.000%	285,813	+51.724%
2026-07-24	2.0500	2.1150	2.025000	2.0300	-0.490%	320,653	+51.724%
2026-07-23	2.0800	2.1300	2.030000	2.0400	-3.318%	239,003	+50.980%
2026-07-22	2.0600	2.1100	2.005000	2.1100	+0.957%	665,006	+45.972%
2026-07-21	2.1500	2.1500	2.015000	2.0900	+0.481%	375,524	+47.368%
2026-07-20	2.1200	2.1500	2.050000	2.0800	-1.887%	292,395	+48.077%
2026-07-17	2.0200	2.1588	1.950000	2.1200	+3.922%	500,399	+45.283%
2026-07-16	2.1500	2.1500	2.010000	2.0400	-1.923%	356,125	+50.980%
2026-07-15	2.1400	2.1710	2.025000	2.0800	-2.804%	384,065	+48.077%
2026-07-14	2.1300	2.2150	2.065000	2.1400	+1.422%	543,075	+43.925%
2026-07-13	2.2600	2.2800	2.110000	2.1100	-7.860%	416,093	+45.972%
2026-07-10	2.2000	2.3500	2.140000	2.2900	+2.232%	863,695	+34.498%
2026-07-09	2.2800	2.3500	2.220000	2.2400	-2.609%	497,139	+37.500%
2026-07-08	2.3550	2.3750	2.240900	2.3000	-0.862%	1,091,624	+33.913%
2026-07-07	2.4100	2.5700	2.290000	2.3200	-3.734%	666,078	+32.759%
2026-07-06	2.4000	2.5050	2.320000	2.4100	-0.413%	607,382	+27.801%
2026-07-02	2.3500	2.4550	2.350000	2.4200	+1.255%	290,681	+27.273%
2026-07-01	2.4400	2.4900	2.375000	2.3900	-2.846%	432,007	+28.870%
2026-06-30	2.5700	2.6100	2.450000	2.4600	-4.280%	588,284	+25.203%
2026-06-29	2.5200	2.6101	2.471900	2.5700	+1.984%	437,132	+19.844%
2026-06-26	2.4900	2.5700	2.383194	2.5200	+0.398%	2,069,897	+22.222%
2026-06-25	2.3000	2.6100	2.230000	2.5100	+10.088%	663,110	+22.709%
2026-06-24	2.3400	2.4650	2.270000	2.2800	-2.146%	628,271	+35.088%
2026-06-23	2.2200	2.3699	2.220000	2.3300	+0.431%	355,486	+32.189%
2026-06-22	2.3400	2.4800	2.260000	2.3200	-0.855%	552,050	+32.759%
2026-06-18	2.0700	2.3400	2.050000	2.3400	+15.271%	1,046,791	+31.624%
2026-06-17	2.0400	2.1250	2.000000	2.0300	+0.495%	506,196	+51.724%
2026-06-16	2.1100	2.1700	2.020000	2.0200	-4.265%	691,649	+52.475%
2026-06-15	2.3100	2.3650	2.065000	2.1100	-7.048%	468,960	+45.972%
2026-06-12	2.3400	2.3800	2.265000	2.2700	-2.991%	217,648	+35.683%
2026-06-11	2.4200	2.4700	2.300000	2.3400	-1.681%	311,861	+31.624%
2026-06-10	2.4100	2.5050	2.350000	2.3800	-0.833%	399,405	+29.412%
2026-06-09	2.3100	2.4150	2.310000	2.4000	+5.263%	387,360	+28.333%
2026-06-08	2.4900	2.5200	2.260000	2.2800	-8.065%	611,017	+35.088%
2026-06-05	2.6600	2.6600	2.451000	2.4800	-6.767%	494,126	+24.194%
2026-06-04	2.5000	2.7400	2.436500	2.6600	+6.400%	380,319	+15.789%
2026-06-03	2.6200	2.6300	2.475000	2.5000	-4.580%	412,157	+23.200%
2026-06-02	2.5700	2.7400	2.551100	2.6200	+0.383%	757,350	+17.557%
2026-06-01	2.7100	2.7900	2.535000	2.6100	-3.333%	791,880	+18.008%
2026-05-29	2.7300	2.7550	2.665000	2.7000	-0.735%	456,036	+14.074%
2026-05-28	2.5600	2.7200	2.545000	2.7200	+5.019%	718,599	+13.235%
2026-05-27	2.5500	2.6144	2.490000	2.5900	+1.569%	668,825	+18.919%
2026-05-26	2.6700	2.6800	2.470000	2.5500	-3.774%	831,420	+20.784%
2026-05-22	2.5500	2.7300	2.510000	2.6500	+3.922%	711,934	+16.226%
2026-05-21	2.5600	2.6000	2.480000	2.5500	-1.163%	624,438	+20.784%
2026-05-20	2.5400	2.6100	2.400000	2.5800	+8.861%	1,058,195	+19.380%
2026-05-19	2.2900	2.4550	2.250000	2.3700	+3.493%	1,202,991	+29.958%
2026-05-18	2.2000	2.3400	2.189500	2.2900	+5.046%	1,466,898	+34.498%
2026-05-15	2.1500	2.2400	2.075000	2.1800	-0.457%	915,651	+41.284%
2026-05-14	2.0100	2.2600	1.975000	2.1900	+8.955%	1,137,201	+40.639%
2026-05-13	1.8400	2.0200	1.800700	2.0100	+8.649%	1,252,511	+53.234%
2026-05-12	1.6700	1.8900	1.655000	1.8500	+10.778%	956,159	+66.486%
2026-05-11	1.6700	1.6900	1.640000	1.6700	+0.602%	702,107	+84.431%
2026-05-08	1.5400	1.6900	1.520000	1.6600	+12.925%	5,664,987	+85.542%
2026-05-07	1.4300	1.4750	1.415000	1.4700	+2.797%	415,703	+109.524%
2026-05-06	1.4000	1.4550	1.350200	1.4300	+2.143%	577,268	+115.385%
2026-05-05	1.4500	1.4550	1.360000	1.4000	-0.709%	260,345	+120.000%
2026-05-04	1.4000	1.4500	1.400000	1.4100	+0.714%	367,832	+118.440%
2026-05-01	1.3900	1.4200	1.355000	1.4000	+0.719%	510,584	+120.000%
2026-04-30	1.3500	1.4150	1.350000	1.3900	+2.206%	700,578	+121.583%
2026-04-29	1.4000	1.4299	1.360000	1.3600	-2.857%	527,866	+126.471%
2026-04-28	1.4600	1.4600	1.395000	1.4000	-2.778%	315,908	+120.000%
2026-04-27	1.4500	1.4950	1.430000	1.4400	-1.370%	342,930	+113.889%
2026-04-24	1.5600	1.5700	1.450000	1.4600	-6.410%	463,816	+110.959%
2026-04-23	1.5000	1.5600	1.480000	1.5600	+4.000%	527,021	+97.436%
2026-04-22	1.5000	1.5800	1.475000	1.5000	+1.351%	1,523,360	+105.333%
2026-04-21	1.5400	1.6000	1.460000	1.4800	-4.516%	638,914	+108.108%
2026-04-20	1.6100	1.6250	1.500000	1.5500	-5.488%	829,131	+98.710%
2026-04-17	1.5900	1.6500	1.550000	1.6400	+5.128%	618,145	+87.805%
2026-04-16	1.4800	1.5700	1.440000	1.5600	+5.405%	735,705	+97.436%
2026-04-15	1.4600	1.5050	1.440000	1.4800	+1.370%	672,829	+108.108%
2026-04-14	1.4600	1.4950	1.445000	1.4600	0.000%	1,249,741	+110.959%
2026-04-13	1.4700	1.4800	1.430000	1.4600	-0.680%	783,427	+110.959%
2026-04-10	1.5000	1.5100	1.450000	1.4700	-2.000%	310,331	+109.524%
2026-04-09	1.5000	1.5651	1.490000	1.5000	-1.316%	248,493	+105.333%
2026-04-08	1.5500	1.5800	1.515000	1.5200	+0.662%	339,375	+102.632%
2026-04-07	1.5300	1.5600	1.460000	1.5100	-1.948%	372,818	+103.974%
2026-04-06	1.5200	1.5641	1.520000	1.5400	0.000%	294,897	+100.000%
2026-04-02	1.5800	1.5800	1.520000	1.5400	-1.282%	273,622	+100.000%
2026-04-01	1.5600	1.6100	1.550000	1.5600	-0.637%	398,969	+97.436%
2026-03-31	1.5800	1.5800	1.535000	1.5700	+0.641%	285,311	+96.178%
2026-03-30	1.5300	1.5700	1.505000	1.5600	+3.311%	199,203	+97.436%
2026-03-27	1.5600	1.5900	1.470000	1.5100	-4.430%	236,792	+103.974%
2026-03-26	1.6100	1.6650	1.562300	1.5800	-2.469%	153,460	+94.937%
2026-03-25	1.6900	1.7250	1.615000	1.6200	-2.994%	216,996	+90.123%
2026-03-24	1.7300	1.7500	1.665000	1.6700	-5.114%	271,797	+84.431%
2026-03-23	1.7500	1.8200	1.750000	1.7600	+0.571%	232,578	+75.000%
2026-03-20	1.8400	1.8400	1.750000	1.7500	-4.891%	953,686	+76.000%
2026-03-19	1.7800	1.8600	1.765000	1.8400	+1.099%	338,821	+67.391%
2026-03-18	1.7900	1.8800	1.775000	1.8200	-0.546%	355,916	+69.231%
2026-03-17	1.8300	1.8600	1.780000	1.8300	0.000%	278,476	+68.306%
2026-03-16	1.8000	1.8950	1.800000	1.8300	+2.235%	218,183	+68.306%
2026-03-13	1.9100	1.9100	1.770100	1.7900	-3.243%	187,788	+72.067%
2026-03-12	1.8900	1.9613	1.830100	1.8500	-5.371%	231,959	+66.486%
2026-03-11	1.9600	1.9900	1.920100	1.9550	-1.759%	169,380	+57.545%
2026-03-10	1.9500	2.0350	1.900000	1.9900	+2.051%	336,722	+54.774%
2026-03-09	1.8300	1.9600	1.800000	1.9500	+3.175%	356,325	+57.949%
2026-03-06	1.9600	1.9600	1.810000	1.8900	-5.500%	413,741	+62.963%
2026-03-05	1.8100	2.0600	1.760000	2.0000	+10.497%	1,087,382	+54.000%
2026-03-04	1.7700	1.8200	1.715000	1.8100	+4.624%	308,682	+70.166%
2026-03-03	1.7200	1.7700	1.690000	1.7300	-1.705%	252,930	+78.035%
2026-03-02	1.6800	1.7800	1.670000	1.7600	+2.326%	208,749	+75.000%
2026-02-27	1.7600	1.7850	1.720000	1.7200	-4.444%	242,321	+79.070%
2026-02-26	1.7900	1.8000	1.730000	1.8000	+0.559%	138,256	+71.111%
2026-02-25	1.7400	1.8150	1.730100	1.7900	+3.468%	163,623	+72.067%
2026-02-24	1.7200	1.7800	1.715000	1.7300	+1.170%	148,217	+78.035%
2026-02-23	1.7000	1.7300	1.695000	1.7100	+0.588%	340,741	+80.117%
2026-02-20	1.7100	1.7400	1.680000	1.7000	-0.585%	152,188	+81.176%
2026-02-19	1.7100	1.7350	1.690000	1.7100	0.000%	192,316	+80.117%
2026-02-18	1.7000	1.7300	1.680000	1.7100	0.000%	342,206	+80.117%
2026-02-17	1.6800	1.7900	1.680000	1.7100	+0.588%	329,952	+80.117%
2026-02-13	1.7000	1.8156	1.690000	1.7000	+0.592%	354,497	+81.176%
2026-02-12	1.7300	1.7600	1.635000	1.6900	-0.588%	432,775	+82.249%
2026-02-11	1.7500	1.7800	1.685000	1.7000	-1.734%	176,283	+81.176%
2026-02-10	1.8300	1.8800	1.725000	1.7300	-3.352%	218,315	+78.035%
2026-02-09	1.6800	1.8200	1.670000	1.7900	+5.294%	323,175	+72.067%
2026-02-06	1.7000	1.7200	1.670700	1.7000	+3.030%	319,072	+81.176%
2026-02-05	1.7200	1.8600	1.635000	1.6500	-5.172%	503,760	+86.667%
2026-02-04	1.8100	1.8300	1.700000	1.7400	-1.136%	454,840	+77.011%
2026-02-03	1.7800	1.8400	1.740000	1.7600	-1.676%	338,503	+75.000%
2026-02-02	1.8300	1.8600	1.775000	1.7900	-1.648%	509,060	+72.067%
2026-01-30	1.8500	1.9200	1.770000	1.8200	-2.151%	734,594	+69.231%
2026-01-29	1.8500	1.8600	1.780000	1.8600	+0.541%	550,258	+65.591%
2026-01-28	1.9500	1.9600	1.760000	1.8500	-5.612%	1,130,674	+66.486%
2026-01-27	1.9800	1.9800	1.890000	1.9600	+0.513%	329,016	+57.143%
2026-01-26	1.9800	1.9900	1.930000	1.9500	-0.510%	421,539	+57.949%
2026-01-23	2.0600	2.0600	1.950000	1.9600	-5.314%	337,044	+57.143%
2026-01-22	2.0200	2.1000	2.020000	2.0700	+2.985%	214,035	+48.792%
2026-01-21	1.9000	2.0300	1.887000	2.0100	+5.789%	507,638	+53.234%
2026-01-20	1.9000	1.9650	1.860000	1.9000	0.000%	297,134	+62.105%
2026-01-16	1.9200	1.9750	1.850000	1.9000	-1.042%	452,106	+62.105%
2026-01-15	1.9300	1.9400	1.870000	1.9200	+0.524%	216,388	+60.417%
2026-01-14	1.8900	1.9100	1.864600	1.9100	+0.526%	238,409	+61.257%
2026-01-13	1.9000	1.9200	1.875000	1.9000	-0.524%	436,784	+62.105%
2026-01-12	1.9100	1.9350	1.875000	1.9100	0.000%	183,645	+61.257%
2026-01-09	1.9100	1.9450	1.895000	1.9100	+1.058%	232,947	+61.257%
2026-01-08	1.8400	1.9100	1.840000	1.8900	-0.526%	276,276	+62.963%
2026-01-07	1.8400	1.9250	1.840000	1.9000	+3.261%	263,347	+62.105%
2026-01-06	1.8300	1.8700	1.810000	1.8400	-0.541%	186,262	+67.391%
2026-01-05	1.9000	1.9400	1.845000	1.8500	-1.596%	418,371	+66.486%
2026-01-02	1.8500	1.9300	1.830000	1.8800	+1.622%	278,349	+63.830%
2025-12-31	1.8800	1.8900	1.800000	1.8500	-0.538%	438,623	+66.486%
2025-12-30	1.8900	1.9000	1.835000	1.8600	-2.105%	413,789	+65.591%
2025-12-29	1.9200	1.9400	1.890000	1.9000	-1.554%	385,003	+62.105%
2025-12-26	1.9200	1.9400	1.854000	1.9300	-1.531%	200,371	+59.585%
2025-12-24	1.9400	2.0000	1.850000	1.9600	+1.031%	420,420	+57.143%
2025-12-23	2.0400	2.0650	1.920000	1.9400	-5.366%	306,974	+58.763%
2025-12-22	2.0400	2.1450	2.030000	2.0500	-1.914%	343,812	+50.244%
2025-12-19	2.0200	2.1400	2.000000	2.0900	+3.980%	3,284,179	+47.368%
2025-12-18	2.0900	2.1500	2.010000	2.0100	-2.427%	668,220	+53.234%
2025-12-17	2.0500	2.1400	2.045000	2.0600	+0.488%	522,905	+49.515%
2025-12-16	2.0300	2.0950	2.030000	2.0500	+0.985%	490,958	+50.244%
2025-12-15	2.1700	2.1700	2.030000	2.0300	-5.581%	525,279	+51.724%
2025-12-12	2.1700	2.2200	2.132100	2.1500	-0.463%	648,243	+43.256%
2025-12-11	2.0000	2.2150	1.985000	2.1600	+8.000%	923,573	+42.593%
2025-12-10	1.9700	2.0350	1.970000	2.0000	+0.503%	476,938	+54.000%
2025-12-09	2.0100	2.0100	1.895000	1.9900	0.000%	614,741	+54.774%
2025-12-08	1.9600	2.0150	1.935000	1.9900	+2.051%	635,526	+54.774%
2025-12-05	2.0000	2.0400	1.920000	1.9500	-1.015%	455,092	+57.949%
2025-12-04	1.8700	1.9800	1.860000	1.9700	+4.787%	454,865	+56.345%
2025-12-03	1.7200	1.8850	1.700000	1.8800	+9.942%	489,421	+63.830%
2025-12-02	1.7500	1.7550	1.690000	1.7100	-1.724%	300,911	+80.117%
2025-12-01	1.7700	1.7900	1.710000	1.7400	-3.867%	335,789	+77.011%
2025-11-28	1.8700	1.8700	1.780000	1.8100	-2.688%	234,653	+70.166%
2025-11-26	1.8600	1.8700	1.805000	1.8600	0.000%	353,965	+65.591%
2025-11-25	1.7500	1.8650	1.730000	1.8600	+7.514%	365,830	+65.591%
2025-11-24	1.7800	1.8400	1.720000	1.7300	-2.260%	630,253	+78.035%
2025-11-21	1.6600	1.7800	1.570000	1.7700	+5.988%	445,677	+74.011%
2025-11-20	1.6800	1.7300	1.660000	1.6700	+1.212%	459,702	+84.431%
2025-11-19	1.5900	1.6500	1.570000	1.6500	+2.484%	396,331	+86.667%
2025-11-18	1.4400	1.6300	1.430100	1.6100	+5.921%	988,235	+91.304%
2025-11-17	1.5600	1.6165	1.510000	1.5200	-2.564%	1,864,949	+102.632%
2025-11-14	1.5000	1.5700	1.440000	1.5600	+2.632%	364,231	+97.436%
2025-11-13	1.5700	1.6055	1.510000	1.5200	-3.185%	252,076	+102.632%
2025-11-12	1.6300	1.6400	1.560000	1.5700	-2.484%	336,621	+96.178%
2025-11-11	1.5000	1.6250	1.475000	1.6100	+8.054%	402,127	+91.304%
2025-11-10	1.4000	1.5000	1.400000	1.4900	+7.971%	510,145	+106.711%
2025-11-07	1.3700	1.4000	1.330000	1.3800	0.000%	883,478	+123.188%
2025-11-06	1.4100	1.4600	1.380000	1.3800	-3.158%	453,320	+123.188%
2025-11-05	1.4400	1.4884	1.300000	1.4250	-3.716%	885,211	+116.140%
2025-11-04	1.4500	1.5200	1.450000	1.4800	0.000%	366,305	+108.108%
2025-11-03	1.5400	1.5500	1.460000	1.4800	-4.516%	405,178	+108.108%
2025-10-31	1.4900	1.5600	1.480000	1.5500	+4.027%	435,179	+98.710%
2025-10-30	1.4700	1.5200	1.470000	1.4900	+1.361%	2,956,487	+106.711%
2025-10-29	1.5400	1.5600	1.450000	1.4700	-5.161%	585,986	+109.524%
2025-10-28	1.5800	1.6100	1.540000	1.5500	-2.516%	315,297	+98.710%
2025-10-27	1.6500	1.7494	1.580000	1.5900	-2.454%	279,801	+93.711%
2025-10-24	1.6100	1.6700	1.600000	1.6300	+1.875%	267,288	+88.957%
2025-10-23	1.6500	1.6850	1.590000	1.6000	-3.030%	217,063	+92.500%
2025-10-22	1.6700	1.7100	1.590000	1.6500	-0.602%	359,025	+86.667%
2025-10-21	1.7200	1.7550	1.650000	1.6600	-4.046%	274,631	+85.542%
2025-10-20	1.7200	1.7500	1.690000	1.7300	+4.217%	309,562	+78.035%
2025-10-17	1.6800	1.7200	1.642500	1.6600	-2.353%	226,622	+85.542%
2025-10-16	1.7200	1.7950	1.680000	1.7000	-0.585%	373,767	+81.176%
2025-10-15	1.6500	1.7250	1.640000	1.7100	+6.211%	386,344	+80.117%
2025-10-14	1.6000	1.6400	1.590000	1.6100	-0.617%	475,604	+91.304%
2025-10-13	1.6400	1.6400	1.590000	1.6200	+0.310%	430,045	+90.123%
2025-10-10	1.8200	1.8550	1.610000	1.6150	-11.264%	512,771	+90.712%
2025-10-09	1.7700	1.8950	1.770000	1.8200	+4.000%	819,309	+69.231%
2025-10-08	1.6600	1.7800	1.635000	1.7500	+6.061%	580,593	+76.000%
2025-10-07	1.6600	1.7150	1.620000	1.6500	-1.786%	518,981	+86.667%
2025-10-06	1.6300	1.7200	1.610000	1.6800	+3.067%	487,500	+83.333%
2025-10-03	1.6400	1.6400	1.575000	1.6300	+1.242%	452,836	+88.957%
2025-10-02	1.6100	1.6800	1.580000	1.6100	0.000%	289,793	+91.304%
2025-10-01	1.5900	1.6600	1.590000	1.6100	+0.625%	746,268	+91.304%
2025-09-30	1.5900	1.6500	1.575000	1.6000	-0.621%	462,725	+92.500%
2025-09-29	1.6200	1.6200	1.550000	1.6100	0.000%	1,901,675	+91.304%
2025-09-26	1.5600	1.6100	1.560000	1.6100	+3.205%	362,383	+91.304%
2025-09-25	1.5800	1.5800	1.530000	1.5600	-1.266%	546,909	+97.436%
2025-09-24	1.5800	1.6100	1.570000	1.5800	-1.250%	249,160	+94.937%
2025-09-23	1.6900	1.7100	1.580000	1.6000	-5.882%	484,923	+92.500%
2025-09-22	1.6200	1.7200	1.580000	1.7000	+5.590%	791,299	+81.176%
2025-09-19	1.6600	1.6600	1.580000	1.6100	-3.012%	1,522,475	+91.304%
2025-09-18	1.6200	1.6898	1.615000	1.6600	+2.469%	495,873	+85.542%
2025-09-17	1.6000	1.7050	1.600000	1.6200	+0.621%	540,137	+90.123%
2025-09-16	1.6100	1.6590	1.595000	1.6100	0.000%	196,533	+91.304%
2025-09-15	1.6600	1.6750	1.540000	1.6100	-1.829%	939,164	+91.304%
2025-09-12	1.5900	1.6500	1.579000	1.6400	+2.500%	436,784	+87.805%
2025-09-11	1.5500	1.6175	1.550000	1.6000	+1.911%	469,025	+92.500%
2025-09-10	1.5600	1.6100	1.550000	1.5700	0.000%	378,090	+96.178%
2025-09-09	1.6000	1.6000	1.545000	1.5700	-1.258%	436,919	+96.178%
2025-09-08	1.7100	1.7100	1.565000	1.5900	-7.018%	337,271	+93.711%
2025-09-05	1.6000	1.7250	1.600000	1.7100	+6.875%	306,309	+80.117%
2025-09-04	1.5200	1.6350	1.520000	1.6000	+5.263%	304,176	+92.500%
2025-09-03	1.5700	1.5900	1.510000	1.5200	-3.797%	307,497	+102.632%
2025-09-02	1.6000	1.6500	1.575000	1.5800	-1.250%	233,268	+94.937%
2025-08-29	1.6500	1.6500	1.600000	1.6000	-2.439%	165,755	+92.500%
2025-08-28	1.6200	1.6500	1.600000	1.6400	+1.863%	344,198	+87.805%
2025-08-27	1.6100	1.6700	1.600000	1.6100	0.000%	458,261	+91.304%
2025-08-26	1.6500	1.7170	1.550000	1.6100	-1.227%	503,300	+91.304%
2025-08-25	1.7100	1.9350	1.620000	1.6300	-11.892%	926,430	+88.957%
2025-08-22	1.8000	1.9000	1.770000	1.8500	+2.778%	479,667	+66.486%
2025-08-21	1.8200	1.8500	1.740000	1.8000	-1.639%	654,911	+71.111%
2025-08-20	2.0100	2.0400	1.810000	1.8300	-9.406%	514,545	+68.306%
2025-08-19	2.0000	2.0500	1.970000	2.0200	+0.498%	459,291	+52.475%
2025-08-18	2.0100	2.0550	1.995000	2.0100	0.000%	339,402	+53.234%
2025-08-15	2.0300	2.0900	1.995000	2.0100	+0.500%	339,558	+53.234%
2025-08-14	2.0300	2.0600	1.990000	2.0000	-2.439%	252,785	+54.000%
2025-08-13	1.9800	2.0900	1.975000	2.0500	+4.592%	284,666	+50.244%
2025-08-12	1.9700	2.0000	1.945000	1.9600	0.000%	243,247	+57.143%
2025-08-11	1.9600	2.0000	1.915000	1.9600	-0.508%	248,475	+57.143%
2025-08-08	1.8800	1.9700	1.850400	1.9700	+4.787%	368,833	+56.345%
2025-08-07	1.9100	1.9800	1.685000	1.8800	-2.591%	1,941,609	+63.830%
2025-08-06	2.0200	2.0801	1.900000	1.9300	-5.392%	530,954	+59.585%
2025-08-05	1.9600	2.0400	1.960000	2.0400	+4.615%	263,274	+50.980%
2025-08-04	1.9200	2.0000	1.892453	1.9500	+2.094%	538,242	+57.949%
2025-08-01	1.8700	1.9250	1.830000	1.9100	0.000%	569,096	+61.257%
2025-07-31	1.9300	1.9650	1.890100	1.9100	-2.051%	603,556	+61.257%
2025-07-30	1.9500	2.0300	1.920000	1.9500	-0.510%	557,538	+57.949%
2025-07-29	2.0700	2.0700	1.950000	1.9600	-4.854%	605,675	+57.143%
2025-07-28	2.1000	2.1400	2.060000	2.0600	-1.905%	400,893	+49.515%
2025-07-25	2.1000	2.1500	2.080000	2.1000	-0.943%	205,419	+46.667%
2025-07-24	2.1500	2.1700	2.100000	2.1200	-1.395%	327,461	+45.283%
2025-07-23	2.0900	2.1850	2.080000	2.1500	+4.369%	452,901	+43.256%
2025-07-22	1.9900	2.0790	1.900000	2.0600	+4.040%	485,707	+49.515%
2025-07-21	1.9600	2.0550	1.950000	1.9800	+1.538%	385,797	+55.556%
2025-07-18	2.0200	2.0200	1.925000	1.9500	-0.510%	644,931	+57.949%
2025-07-17	1.9800	2.0200	1.940000	1.9600	-1.010%	369,896	+57.143%
2025-07-16	2.0300	2.0700	1.940000	1.9800	+1.538%	725,503	+55.556%
2025-07-15	2.0700	2.0900	1.930000	1.9500	-4.878%	632,825	+57.949%
2025-07-14	2.0300	2.1100	2.010000	2.0500	+0.985%	527,508	+50.244%
2025-07-11	2.0500	2.0900	1.930000	2.0300	-1.456%	746,297	+51.724%
2025-07-10	2.1900	2.2100	2.030000	2.0600	-6.364%	711,503	+49.515%
2025-07-09	2.0900	2.2950	2.050300	2.2000	+6.280%	1,065,228	+40.000%
2025-07-08	1.8800	2.0950	1.856500	2.0700	+10.695%	1,201,416	+48.792%
2025-07-07	1.9100	1.9400	1.790000	1.8700	-3.109%	718,429	+64.706%
2025-07-03	1.8700	1.9300	1.810000	1.9300	+3.763%	234,381	+59.585%
2025-07-02	1.7400	1.8750	1.730000	1.8600	+6.897%	383,429	+65.591%
2025-07-01	1.7300	1.7750	1.690000	1.7400	0.000%	389,330	+77.011%
2025-06-30	1.6900	1.7600	1.660000	1.7400	+2.353%	510,604	+77.011%
2025-06-27	1.6800	1.7200	1.655000	1.7000	+0.592%	1,853,757	+81.176%
2025-06-26	1.6700	1.7000	1.650000	1.6900	+1.807%	355,210	+82.249%
2025-06-25	1.7100	1.7100	1.625000	1.6600	-2.924%	342,359	+85.542%
2025-06-24	1.6300	1.7250	1.620000	1.7100	+6.211%	492,709	+80.117%
2025-06-23	1.5800	1.6500	1.555000	1.6100	+1.258%	438,620	+91.304%
2025-06-20	1.6600	1.7200	1.550000	1.5900	-3.636%	1,084,547	+93.711%
2025-06-18	1.6900	1.7150	1.640000	1.6500	-2.941%	404,428	+86.667%
2025-06-17	1.7500	1.7500	1.690000	1.7000	-2.857%	684,547	+81.176%
2025-06-16	1.7800	1.7905	1.720000	1.7500	-1.685%	687,354	+76.000%
2025-06-13	1.6700	1.8050	1.640000	1.7800	+4.094%	870,388	+73.034%
2025-06-12	1.6600	1.7400	1.625000	1.7100	+5.556%	840,410	+80.117%
2025-06-11	1.5500	1.6900	1.530000	1.6200	+5.195%	4,866,177	+90.123%
2025-06-10	1.5100	1.5800	1.490000	1.5400	+2.667%	663,415	+100.000%
2025-06-09	1.5400	1.5875	1.485000	1.5000	0.000%	926,158	+105.333%
2025-06-06	1.3900	1.5200	1.350000	1.5000	+8.696%	1,426,198	+105.333%
2025-06-05	1.3900	1.4100	1.370000	1.3800	-1.429%	802,173	+123.188%
2025-06-04	1.3600	1.4200	1.360000	1.4000	+2.190%	1,156,425	+120.000%
2025-06-03	1.4000	1.4000	1.341100	1.3700	-2.837%	809,835	+124.818%
2025-06-02	1.2800	1.4300	1.270000	1.4100	+11.024%	3,110,766	+118.440%
2025-05-30	1.2500	1.2800	1.220000	1.2700	+1.600%	1,238,051	+142.520%
2025-05-29	1.2900	1.3126	1.230000	1.2500	-3.101%	1,078,245	+146.400%
2025-05-28	1.3300	1.3600	1.290000	1.2900	-3.008%	805,258	+138.760%
2025-05-27	1.3900	1.4140	1.320000	1.3300	-3.623%	663,284	+131.579%
2025-05-23	1.3900	1.4000	1.360000	1.3800	-2.128%	586,303	+123.188%
2025-05-22	1.4300	1.4500	1.360000	1.4100	-1.399%	544,663	+118.440%
2025-05-21	1.5200	1.5300	1.420000	1.4300	-7.143%	628,361	+115.385%
2025-05-20	1.5700	1.5700	1.510000	1.5400	-0.645%	268,453	+100.000%
2025-05-19	1.5200	1.5600	1.510000	1.5500	-1.899%	426,822	+98.710%
2025-05-16	1.6000	1.6300	1.530000	1.5800	+1.935%	1,157,552	+94.937%
2025-05-15	1.5300	1.5650	1.480000	1.5500	+1.974%	1,014,527	+98.710%
2025-05-14	1.4300	1.6000	1.430000	1.5200	+8.571%	1,182,985	+102.632%
2025-05-13	1.4400	1.4700	1.350000	1.4000	-2.098%	1,021,147	+120.000%
2025-05-12	1.4800	1.5100	1.430000	1.4300	-0.694%	886,221	+115.385%
2025-05-09	1.5600	1.6200	1.430000	1.4400	-8.280%	788,832	+113.889%
2025-05-08	1.5550	1.5700	1.480000	1.5700	+2.614%	906,500	+96.178%
2025-05-07	1.5600	1.5741	1.510000	1.5300	-1.290%	611,989	+101.307%
2025-05-06	1.6400	1.6700	1.540000	1.5500	-7.738%	985,624	+98.710%
2025-05-05	1.7300	1.7400	1.630000	1.6800	-4.000%	814,068	+83.333%
2025-05-02	1.7700	1.8250	1.705000	1.7500	-1.130%	679,157	+76.000%
2025-05-01	1.7200	1.7800	1.640000	1.7700	+4.118%	1,255,800	+74.011%
2025-04-30	1.8400	1.8710	1.660000	1.7000	-8.108%	6,232,691	+81.176%
2025-04-29	1.7800	1.8700	1.780000	1.8500	+2.778%	789,983	+66.486%
2025-04-28	1.7500	1.8200	1.750000	1.8000	+2.273%	1,120,794	+71.111%
2025-04-25	1.7800	1.8000	1.740000	1.7600	-3.297%	901,982	+75.000%
2025-04-24	1.8400	1.8493	1.795000	1.8200	-1.622%	861,626	+69.231%
2025-04-23	1.8800	1.9607	1.830000	1.8500	+1.093%	837,595	+66.486%
2025-04-22	1.8700	1.8900	1.810000	1.8300	0.000%	566,641	+68.306%
2025-04-21	1.7900	1.8600	1.750000	1.8300	+2.235%	993,493	+68.306%
2025-04-17	1.7600	1.8050	1.700000	1.7900	+1.130%	3,179,267	+72.067%
2025-04-16	1.8600	1.8860	1.770000	1.7700	-6.349%	562,306	+74.011%
2025-04-15	1.9100	1.9400	1.860000	1.8900	-2.073%	809,074	+62.963%
2025-04-14	1.9500	1.9900	1.895000	1.9300	0.000%	1,470,563	+59.585%
2025-04-11	1.8700	1.9400	1.820000	1.9300	+4.324%	851,877	+59.585%
2025-04-10	1.9300	1.9400	1.810000	1.8500	-7.500%	709,173	+66.486%
2025-04-09	1.8500	2.0600	1.810000	2.0000	+4.987%	1,216,304	+54.000%
2025-04-08	2.1700	2.1700	1.880000	1.9050	-8.852%	568,607	+61.680%
2025-04-07	2.0000	2.1100	1.900000	2.0900	0.000%	979,679	+47.368%
2025-04-04	2.1500	2.2000	2.010000	2.0900	-6.278%	639,956	+47.368%
2025-04-03	2.2500	2.2700	2.210000	2.2300	-3.254%	456,002	+38.117%
2025-04-02	2.2500	2.3100	2.250000	2.3050	+1.096%	516,075	+33.623%
2025-04-01	2.3700	2.4250	2.265000	2.2800	-5.000%	574,527	+35.088%
2025-03-31	2.3500	2.4250	2.315000	2.4000	-0.826%	517,834	+28.333%
2025-03-28	2.4700	2.4701	2.405000	2.4200	-2.024%	889,295	+27.273%
2025-03-27	2.4200	2.4700	2.390000	2.4700	+1.646%	636,966	+24.696%
2025-03-26	2.4400	2.4650	2.386200	2.4300	-0.410%	350,704	+26.749%
2025-03-25	2.4900	2.4900	2.380000	2.4400	-3.937%	696,480	+26.230%
2025-03-24	2.5700	2.5700	2.420000	2.5400	+0.395%	766,226	+21.260%
2025-03-21	2.3400	2.5300	2.255000	2.5300	+11.454%	2,273,555	+21.739%
2025-03-20	2.5500	2.5591	2.230800	2.2700	-10.630%	2,403,553	+35.683%
2025-03-19	3.0500	3.1000	2.500000	2.5400	-20.376%	2,673,173	+21.260%
2025-03-18	3.1700	3.2082	3.110000	3.1900	+0.631%	500,416	-3.448%
2025-03-17	3.3000	3.3400	3.170000	3.1700	-4.230%	442,072	-2.839%
2025-03-14	3.2300	3.3300	3.180000	3.3100	+3.115%	403,048	-6.949%
2025-03-13	3.2400	3.2800	3.197500	3.2100	-1.231%	338,091	-4.050%
2025-03-12	3.1500	3.2800	3.125000	3.2500	+4.167%	509,936	-5.231%
2025-03-11	3.2500	3.3300	3.045000	3.1200	-4.000%	445,676	-1.282%
2025-03-10	3.3600	3.4550	3.220000	3.2500	-4.412%	303,989	-5.231%
2025-03-07	3.3800	3.4400	3.335000	3.4000	+0.592%	258,812	-9.412%
2025-03-06	3.3600	3.4500	3.355000	3.3800	-0.880%	262,290	-8.876%
2025-03-05	3.3600	3.4600	3.360000	3.4100	+1.791%	329,594	-9.677%
2025-03-04	3.3900	3.4400	3.330000	3.3500	-2.047%	477,209	-8.060%
2025-03-03	3.4800	3.5200	3.390000	3.4200	-1.724%	618,644	-9.942%
2025-02-28	3.5000	3.5300	3.420000	3.4800	-0.571%	2,078,175	-11.494%
2025-02-27	3.5100	3.5400	3.465000	3.5000	-0.568%	359,155	-12.000%
2025-02-26	3.5900	3.6000	3.500000	3.5200	-1.950%	441,595	-12.500%
2025-02-25	3.6700	3.6900	3.590000	3.5900	-1.374%	1,129,952	-14.206%
2025-02-24	3.6800	3.7850	3.630000	3.6400	-0.274%	364,912	-15.385%
2025-02-21	3.9300	3.9300	3.640000	3.6500	-5.928%	628,606	-15.616%
2025-02-20	3.6500	4.0200	3.650000	3.8800	+5.722%	996,691	-20.619%
2025-02-19	3.6100	3.7100	3.610000	3.6700	+0.273%	292,104	-16.076%
2025-02-18	3.8000	3.8500	3.605000	3.6600	-3.937%	534,151	-15.847%

.dark-mode .X1ZHRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1ZHRD{ color: #333333; background-color: white; border: 2px solid #333333; }OABIOmniAb, Inc. Common Stockstock NASDAQ

OABI
OmniAb, Inc. Common Stock
stock NASDAQ