OmniAb Inc (OABIW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.35 | 0.02 | 6.06 | 0.3534 | 0.356 | 0.35 | 1300457 |
| 1733873700 | 0.33 | 0.0299 | 9.96 | 0.33 | 0.33 | 0.33 | 500 |
| 1733787300 | 0.3001 | -0.0004 | -0.13 | 0.33 | 0.33 | 0.3001 | 996 |
| 1733528100 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1733441700 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1733355300 | 0.3005 | -0.0195 | -6.09 | 0.3005 | 0.3525 | 0.3004 | 16023 |
| 1733268900 | 0.32 | 0.0196 | 6.52 | 0.3699 | 0.3699 | 0.32 | 1201 |
| 1733182500 | 0.3004 | 0 | 0.00 | 0.3004 | 0.3004 | 0.3004 | 205 |
| 1732917840 | 0.3004 | -0.0377 | -11.15 | 0.3004 | 0.3004 | 0.3004 | 200 |
| 1732750500 | 0.3381 | 0 | 0.00 | 0.3381 | 0.3381 | 0.3381 | 0 |
| 1732664100 | 0.3381 | 0.0531001 | 18.63 | 0.3005 | 0.3381 | 0.2849999 | 257746 |
| 1732577700 | 0.2849999 | 0 | 0.00 | 0.3649 | 0.3649 | 0.2849999 | 1 |
| 1732318500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3 |
| 1732232100 | 0.2849999 | -0.0149 | -4.97 | 0.3075 | 0.3075 | 0.2849999 | 1586 |
| 1732145700 | 0.2999 | 0.0049 | 1.66 | 0.3 | 0.3 | 0.2999 | 1275 |
| 1732059300 | 0.295 | 0.003 | 1.03 | 0.292 | 0.295 | 0.235 | 3020 |
| 1731972900 | 0.292 | -0.043 | -12.84 | 0.3 | 0.303 | 0.24 | 7479 |
| 1731713700 | 0.335 | -0.0574 | -14.63 | 0.335 | 0.335 | 0.335 | 200 |
| 1731627300 | 0.3924 | 0.0499 | 14.57 | 0.3924 | 0.3983999 | 0.3924 | 600 |
| 1731540900 | 0.3425 | -0.0773 | -18.41 | 0.3449999 | 0.3449999 | 0.3424 | 5415 |
| 1731454500 | 0.4198 | 0 | 0.00 | 0.4198 | 0.4198 | 0.4198 | 0 |
| 1731368100 | 0.4198 | 0.0273 | 6.96 | 0.4157 | 0.4199 | 0.4157 | 1926 |
| 1731108900 | 0.3925 | 0 | 0.00 | 0.3925 | 0.3925 | 0.3925 | 0 |
| 1731022500 | 0.3925 | 0 | 0.00 | 0.3925 | 0.3925 | 0.3925 | 0 |
| 1730936100 | 0.3925 | 0.0613 | 18.51 | 0.39 | 0.4499 | 0.39 | 5460 |
| 1730849700 | 0.3312 | 0.0087 | 2.70 | 0.3025 | 0.385628 | 0.3025 | 7995 |
| 1730763300 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1730500500 | 0.3225 | 0.0225 | 7.50 | 0.3201 | 0.3225 | 0.3201 | 700 |
| 1730414100 | 0.3 | 0.0099 | 3.41 | 0.3 | 0.3499 | 0.3 | 3505 |
| 1730327700 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1730241300 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1730154900 | 0.2901 | 0.0001 | 0.03 | 0.2351 | 0.32 | 0.2351 | 47285 |
| 1729895700 | 0.29 | -0.009 | -3.01 | 0.299 | 0.299 | 0.28 | 56575 |
| 1729809300 | 0.299 | -0.026 | -8.00 | 0.305 | 0.32 | 0.2849999 | 17886 |
| 1729722900 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 988 |
| 1729636500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729550100 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 24952 |
| 1729290900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729204500 | 0.325 | 0.002024 | 0.63 | 0.33 | 0.33 | 0.32 | 509832 |
| 1729118100 | 0.322976 | -0.007024 | -2.13 | 0.33 | 0.33 | 0.32 | 541100 |
| 1729031700 | 0.33 | 0.03 | 10.00 | 0.33 | 0.33 | 0.33 | 1000 |
| 1728945300 | 0.3 | -0.03 | -9.09 | 0.305 | 0.305 | 0.3 | 148505 |
| 1728686100 | 0.33 | 0.005 | 1.54 | 0.3276 | 0.33 | 0.2963 | 22800 |
| 1728599700 | 0.325 | 0.025 | 8.33 | 0.33 | 0.33 | 0.32 | 4002 |
| 1728513300 | 0.3 | -0.045 | -13.04 | 0.3 | 0.3 | 0.3 | 148499 |
| 1728426900 | 0.3449999 | 0.0249999 | 7.81 | 0.31 | 0.3449999 | 0.31 | 9003 |
| 1728340500 | 0.32 | -0.084951 | -20.98 | 0.321 | 0.34 | 0.32 | 26500 |
| 1728081300 | 0.404951 | 0 | 0.00 | 0.404951 | 0.404951 | 0.404951 | 0 |
| 1727994900 | 0.404951 | 0 | 0.00 | 0.404951 | 0.404951 | 0.404951 | 0 |
| 1727908500 | 0.404951 | 0 | 0.00 | 0.404951 | 0.404951 | 0.404951 | 20 |
| 1727822100 | 0.404951 | 0 | 0.00 | 0.404951 | 0.404951 | 0.404951 | 0 |
| 1727735520 | 0.404951 | 0 | 0.00 | 0.404951 | 0.404951 | 0.404951 | 0 |
| 1727476500 | 0.404951 | 0.024951 | 6.57 | 0.36 | 0.404951 | 0.36 | 2400 |
| 1727390100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727303700 | 0.38 | 0 | 0.00 | 0.4343 | 0.4343 | 0.3761 | 5015 |
| 1727217300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727130900 | 0.38 | -0.04 | -9.52 | 0.3915 | 0.3915 | 0.3762 | 21994 |
| 1726871700 | 0.42 | 0 | 0.00 | 0.3915 | 0.42 | 0.3915 | 34 |
| 1726785300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726698900 | 0.42 | 0.0549 | 15.04 | 0.42 | 0.4201 | 0.415 | 49183 |
| 1726612500 | 0.3651 | 0 | 0.00 | 0.3651 | 0.3651 | 0.3651 | 0 |
| 1726526100 | 0.3651 | 0 | 0.00 | 0.3651 | 0.3651 | 0.3651 | 0 |
| 1726266900 | 0.3651 | 0 | 0.00 | 0.4246 | 0.4246 | 0.3651 | 4 |
| 1726180500 | 0.3651 | -0.0189 | -4.92 | 0.3651 | 0.3651 | 0.3651 | 589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
