5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
+32.65%
6 MONTH PERFORMANCE
+14.71%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+3.72%
OmniAb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.35 | $2.71 (15.22%) | $2.80 | $2.35 | 789.08 K | |
| 08/06/2026 | $2.04 | $2.24 (9.8%) | $2.27 | $2.04 | 702.75 K | $288.50 M |
| 08/05/2026 | $2.01 | $2.03 (1%) | $2.10 | $1.98 | 441.84 K | $261.45 M |
| 08/04/2026 | $1.96 | $2.00 (2.04%) | $2.04 | $1.94 | 352.54 K | $257.59 M |
| 08/03/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.95 | 228.60 K | $252.44 M |
| 07/31/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.90 | 275.30 K | $255.01 M |
| 07/30/2026 | $1.95 | $1.99 (2.05%) | $2.02 | $1.95 | 204.30 K | $256.30 M |
| 07/29/2026 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.92 | 292.70 K | $251.15 M |
| 07/28/2026 | $2.04 | $1.97 (-3.43%) | $2.10 | $1.95 | 313.00 K | $253.73 M |
| 07/27/2026 | $2.06 | $2.03 (-1.46%) | $2.13 | $2.02 | 285.81 K | $261.45 M |
| 07/24/2026 | $2.05 | $2.03 (-0.98%) | $2.12 | $2.03 | 320.65 K | $261.45 M |
| 07/23/2026 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.03 | 239.00 K | $262.74 M |
| 07/22/2026 | $2.06 | $2.11 (2.43%) | $2.11 | $2.01 | 665.01 K | $271.76 M |
| 07/21/2026 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.02 | 375.52 K | $269.18 M |
| 07/20/2026 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 292.40 K | $267.89 M |
| 07/17/2026 | $2.02 | $2.12 (4.95%) | $2.16 | $1.95 | 500.40 K | $273.05 M |
| 07/16/2026 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.01 | 356.12 K | $262.74 M |
| 07/15/2026 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.03 | 384.06 K | $267.89 M |
| 07/14/2026 | $2.13 | $2.14 (0.47%) | $2.22 | $2.07 | 546.00 K | $275.62 M |
| 07/13/2026 | $2.26 | $2.11 (-6.64%) | $2.28 | $2.11 | 416.10 K | $271.76 M |
| 07/10/2026 | $2.20 | $2.29 (4.09%) | $2.35 | $2.14 | 863.70 K | $294.94 M |
| 07/09/2026 | $2.28 | $2.24 (-1.75%) | $2.35 | $2.22 | 497.14 K | $288.50 M |
| 07/08/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.24 | 1.09 M | $296.23 M |
| 07/07/2026 | $2.41 | $2.32 (-3.73%) | $2.57 | $2.29 | 666.10 K | $298.80 M |
| 07/06/2026 | $2.40 | $2.41 (0.42%) | $2.51 | $2.32 | 607.40 K | $310.40 M |
| 07/02/2026 | $2.35 | $2.42 (2.98%) | $2.46 | $2.35 | 290.70 K | $311.68 M |
| 07/01/2026 | $2.44 | $2.39 (-2.05%) | $2.49 | $2.38 | 432.01 K | $307.82 M |
| 06/30/2026 | $2.57 | $2.46 (-4.28%) | $2.61 | $2.45 | 588.30 K | $316.84 M |
| 06/29/2026 | $2.52 | $2.57 (1.98%) | $2.61 | $2.47 | 437.13 K | $331.00 M |
| 06/26/2026 | $2.49 | $2.52 (1.2%) | $2.57 | $2.38 | 2.07 M | $324.56 M |
| 06/25/2026 | $2.30 | $2.51 (9.13%) | $2.61 | $2.23 | 663.11 K | $323.28 M |
| 06/24/2026 | $2.34 | $2.28 (-2.56%) | $2.47 | $2.27 | 628.27 K | $293.65 M |
| 06/23/2026 | $2.22 | $2.33 (4.95%) | $2.37 | $2.22 | 355.50 K | $300.09 M |
| 06/22/2026 | $2.34 | $2.32 (-0.85%) | $2.48 | $2.26 | 552.05 K | $298.80 M |
| 06/18/2026 | $2.07 | $2.34 (13.04%) | $2.34 | $2.05 | 1.05 M | $301.38 M |
| 06/17/2026 | $2.04 | $2.03 (-0.49%) | $2.13 | $2.00 | 506.20 K | $261.45 M |
| 06/16/2026 | $2.11 | $2.02 (-4.27%) | $2.17 | $2.02 | 691.65 K | $260.17 M |
| 06/15/2026 | $2.31 | $2.11 (-8.66%) | $2.37 | $2.07 | 468.96 K | $271.76 M |
| 06/12/2026 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.27 | 217.65 K | $292.36 M |
| 06/11/2026 | $2.42 | $2.34 (-3.31%) | $2.47 | $2.30 | 311.86 K | $301.38 M |
| 06/10/2026 | $2.41 | $2.38 (-1.24%) | $2.51 | $2.35 | 399.40 K | $306.53 M |
| 06/09/2026 | $2.31 | $2.40 (3.9%) | $2.42 | $2.31 | 387.36 K | $309.11 M |
| 06/08/2026 | $2.49 | $2.28 (-8.43%) | $2.52 | $2.26 | 611.02 K | $293.65 M |
| 06/05/2026 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.45 | 494.13 K | $319.41 M |
| 06/04/2026 | $2.50 | $2.66 (6.4%) | $2.74 | $2.44 | 380.32 K | $342.59 M |
| 06/03/2026 | $2.62 | $2.50 (-4.58%) | $2.63 | $2.48 | 412.20 K | $321.99 M |
| 06/02/2026 | $2.57 | $2.62 (1.95%) | $2.74 | $2.55 | 757.55 K | $337.44 M |
| 06/01/2026 | $2.71 | $2.61 (-3.69%) | $2.79 | $2.54 | 791.90 K | $336.15 M |
| 05/29/2026 | $2.73 | $2.70 (-1.1%) | $2.76 | $2.67 | 456.04 K | $347.75 M |
| 05/28/2026 | $2.56 | $2.72 (6.25%) | $2.72 | $2.55 | 718.60 K | $350.32 M |
| 05/27/2026 | $2.55 | $2.59 (1.57%) | $2.61 | $2.49 | 668.83 K | $333.58 M |
| 05/26/2026 | $2.67 | $2.55 (-4.49%) | $2.68 | $2.47 | 831.42 K | $328.43 M |
| 05/22/2026 | $2.55 | $2.65 (3.92%) | $2.73 | $2.51 | 711.93 K | $341.31 M |
| 05/21/2026 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.48 | 625.30 K | $328.43 M |
| 05/20/2026 | $2.54 | $2.58 (1.57%) | $2.61 | $2.40 | 1.06 M | $332.29 M |
| 05/19/2026 | $2.29 | $2.37 (3.49%) | $2.46 | $2.25 | 1.20 M | $305.24 M |
| 05/18/2026 | $2.20 | $2.29 (4.09%) | $2.34 | $2.19 | 1.47 M | $294.94 M |
| 05/15/2026 | $2.15 | $2.18 (1.4%) | $2.24 | $2.08 | 915.65 K | $280.77 M |
| 05/14/2026 | $2.01 | $2.19 (8.96%) | $2.26 | $1.98 | 1.14 M | $282.06 M |
| 05/13/2026 | $1.84 | $2.01 (9.24%) | $2.02 | $1.80 | 1.25 M | $258.88 M |
| 05/12/2026 | $1.67 | $1.85 (10.78%) | $1.89 | $1.66 | 956.20 K | $238.27 M |
| 05/11/2026 | $1.67 | $1.67 (0%) | $1.69 | $1.64 | 702.11 K | $215.09 M |
| 05/08/2026 | $1.54 | $1.66 (7.79%) | $1.69 | $1.52 | 5.67 M | $213.80 M |
| 05/07/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.42 | 415.70 K | $189.33 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.
