5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
-17.74%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
-31.42%
OmniAb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.15 | $3.25 (3.17%) | $3.28 | $3.13 | 495,026 | $332.78 M |
| 03/11/2025 | $3.25 | $3.12 (-4%) | $3.33 | $3.05 | 450,541 | $319.47 M |
| 03/10/2025 | $3.36 | $3.25 (-3.27%) | $3.46 | $3.22 | 312,700 | $332.78 M |
| 03/07/2025 | $3.38 | $3.40 (0.59%) | $3.44 | $3.34 | 267,800 | $348.14 M |
| 03/06/2025 | $3.36 | $3.38 (0.6%) | $3.45 | $3.36 | 265,444 | $346.09 M |
| 03/05/2025 | $3.36 | $3.41 (1.49%) | $3.46 | $3.36 | 333,825 | $349.16 M |
| 03/04/2025 | $3.39 | $3.35 (-1.18%) | $3.44 | $3.33 | 481,272 | $343.02 M |
| 03/03/2025 | $3.48 | $3.42 (-1.72%) | $3.52 | $3.39 | 622,534 | $350.18 M |
| 02/28/2025 | $3.50 | $3.48 (-0.57%) | $3.53 | $3.42 | 2.09 M | $356.33 M |
| 02/27/2025 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.47 | 368,547 | $358.38 M |
| 02/26/2025 | $3.59 | $3.52 (-1.95%) | $3.60 | $3.50 | 442,900 | $360.42 M |
| 02/25/2025 | $3.67 | $3.59 (-2.18%) | $3.69 | $3.59 | 1.14 M | $367.59 M |
| 02/24/2025 | $3.68 | $3.64 (-1.09%) | $3.79 | $3.63 | 370,223 | $372.71 M |
| 02/21/2025 | $3.93 | $3.65 (-7.12%) | $3.93 | $3.64 | 635,600 | $373.73 M |
| 02/20/2025 | $3.65 | $3.88 (6.3%) | $4.02 | $3.65 | 999,811 | $397.28 M |
| 02/19/2025 | $3.61 | $3.67 (1.66%) | $3.71 | $3.61 | 294,818 | $375.78 M |
| 02/18/2025 | $3.80 | $3.66 (-3.68%) | $3.85 | $3.61 | 542,434 | $374.76 M |
| 02/14/2025 | $3.67 | $3.81 (3.81%) | $3.82 | $3.64 | 248,800 | $390.12 M |
| 02/13/2025 | $3.57 | $3.64 (1.96%) | $3.65 | $3.54 | 278,918 | $372.71 M |
| 02/12/2025 | $3.54 | $3.57 (0.85%) | $3.58 | $3.48 | 297,500 | $365.54 M |
| 02/11/2025 | $3.51 | $3.58 (1.99%) | $3.59 | $3.50 | 753,269 | $366.57 M |
| 02/10/2025 | $3.59 | $3.55 (-1.11%) | $3.61 | $3.50 | 387,928 | $363.50 M |
| 02/07/2025 | $3.69 | $3.60 (-2.44%) | $3.72 | $3.55 | 908,902 | $368.61 M |
| 02/06/2025 | $3.55 | $3.71 (4.51%) | $3.72 | $3.50 | 706,578 | $379.88 M |
| 02/05/2025 | $3.34 | $3.56 (6.59%) | $3.57 | $3.28 | 560,591 | $364.52 M |
| 02/04/2025 | $3.22 | $3.31 (2.8%) | $3.32 | $3.18 | 397,323 | $338.92 M |
| 02/03/2025 | $3.18 | $3.20 (0.63%) | $3.23 | $3.12 | 260,100 | $327.66 M |
| 01/31/2025 | $3.19 | $3.22 (0.94%) | $3.26 | $3.17 | 492,800 | $329.71 M |
| 01/30/2025 | $3.21 | $3.21 (0%) | $3.26 | $3.17 | 341,660 | $328.68 M |
| 01/29/2025 | $3.19 | $3.17 (-0.63%) | $3.22 | $3.10 | 387,202 | $324.59 M |
| 01/28/2025 | $3.35 | $3.22 (-3.88%) | $3.36 | $3.19 | 476,209 | $329.71 M |
| 01/27/2025 | $3.21 | $3.37 (4.98%) | $3.44 | $3.20 | 1.02 M | $345.06 M |
| 01/24/2025 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.16 | 1.40 M | $327.66 M |
| 01/23/2025 | $3.17 | $3.20 (0.95%) | $3.21 | $3.11 | 534,500 | $327.66 M |
| 01/22/2025 | $3.23 | $3.20 (-0.93%) | $3.25 | $3.20 | 576,220 | $327.66 M |
| 01/21/2025 | $3.21 | $3.22 (0.31%) | $3.27 | $3.21 | 821,000 | $329.71 M |
| 01/17/2025 | $3.21 | $3.21 (0%) | $3.29 | $3.18 | 309,304 | $328.68 M |
| 01/16/2025 | $3.26 | $3.18 (-2.45%) | $3.28 | $3.16 | 361,700 | $325.61 M |
| 01/15/2025 | $3.30 | $3.24 (-1.82%) | $3.37 | $3.23 | 337,736 | $331.75 M |
| 01/14/2025 | $3.36 | $3.19 (-5.06%) | $3.37 | $3.19 | 552,700 | $326.63 M |
| 01/13/2025 | $3.39 | $3.34 (-1.47%) | $3.42 | $3.32 | 299,515 | $341.99 M |
| 01/10/2025 | $3.50 | $3.44 (-1.71%) | $3.52 | $3.41 | 475,446 | $352.23 M |
| 01/08/2025 | $3.64 | $3.57 (-1.92%) | $3.64 | $3.52 | 307,421 | $365.54 M |
| 01/07/2025 | $3.74 | $3.64 (-2.67%) | $3.81 | $3.64 | 302,813 | $372.71 M |
| 01/06/2025 | $3.74 | $3.71 (-0.8%) | $3.79 | $3.68 | 348,324 | $379.88 M |
| 01/03/2025 | $3.52 | $3.68 (4.55%) | $3.69 | $3.51 | 248,805 | $376.81 M |
| 01/02/2025 | $3.55 | $3.50 (-1.41%) | $3.63 | $3.50 | 432,839 | $358.38 M |
| 12/31/2024 | $3.57 | $3.54 (-0.84%) | $3.64 | $3.52 | 387,136 | $362.47 M |
| 12/30/2024 | $3.58 | $3.56 (-0.56%) | $3.60 | $3.49 | 436,238 | $364.52 M |
| 12/27/2024 | $3.54 | $3.59 (1.41%) | $3.69 | $3.50 | 1.14 M | $367.59 M |
| 12/26/2024 | $3.50 | $3.57 (2%) | $3.58 | $3.46 | 839,400 | $365.54 M |
| 12/24/2024 | $3.47 | $3.53 (1.73%) | $3.55 | $3.45 | 135,400 | $361.45 M |
| 12/23/2024 | $3.49 | $3.49 (0%) | $3.55 | $3.45 | 317,832 | $357.35 M |
| 12/20/2024 | $3.50 | $3.50 (0%) | $3.69 | $3.50 | 903,700 | $358.38 M |
| 12/19/2024 | $3.56 | $3.50 (-1.69%) | $3.60 | $3.43 | 602,800 | $358.38 M |
| 12/18/2024 | $3.77 | $3.56 (-5.57%) | $3.78 | $3.54 | 928,100 | $364.52 M |
| 12/17/2024 | $3.78 | $3.76 (-0.53%) | $3.86 | $3.76 | 306,600 | $385.00 M |
| 12/16/2024 | $3.78 | $3.79 (0.26%) | $3.95 | $3.71 | 289,448 | $388.07 M |
| 12/13/2024 | $3.97 | $3.79 (-4.53%) | $4.00 | $3.75 | 439,613 | $388.07 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.
