5 DAY PERFORMANCE
-55.17%
1 MONTH PERFORMANCE
-54.97%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
+11.43%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+21.12%
OmniAb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.50 | $4.58 (1.78%) | $4.64 | $4.45 | 1.36 M | $589.88 M |
| 09/18/2026 | $4.43 | $4.47 (0.9%) | $4.50 | $4.30 | 1.86 M | $575.71 M |
| 09/17/2026 | $4.44 | $4.44 (0%) | $4.46 | $4.25 | 984.00 K | $571.85 M |
| 09/16/2026 | $4.38 | $4.35 (-0.68%) | $4.45 | $4.27 | 1.06 M | $560.26 M |
| 09/15/2026 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.24 | 788.81 K | $560.26 M |
| 09/14/2026 | $4.13 | $4.48 (8.47%) | $4.54 | $4.12 | 1.60 M | $577.00 M |
| 09/11/2026 | $3.97 | $4.07 (2.52%) | $4.11 | $3.89 | 1.32 M | $524.20 M |
| 09/10/2026 | $3.92 | $3.95 (0.77%) | $4.08 | $3.91 | 1.39 M | $508.74 M |
| 09/09/2026 | $4.21 | $4.01 (-4.75%) | $4.27 | $3.97 | 1.20 M | $516.47 M |
| 09/08/2026 | $4.30 | $4.24 (-1.4%) | $4.33 | $4.14 | 1.27 M | $546.09 M |
| 09/04/2026 | $4.78 | $4.33 (-9.41%) | $4.78 | $4.28 | 1.70 M | $557.68 M |
| 09/03/2026 | $5.08 | $4.75 (-6.5%) | $5.08 | $4.63 | 2.01 M | $611.78 M |
| 09/02/2026 | $4.47 | $5.04 (12.75%) | $5.43 | $4.47 | 5.08 M | $649.13 M |
| 09/01/2026 | $4.35 | $4.44 (2.07%) | $4.45 | $4.32 | 1.16 M | $571.85 M |
| 08/31/2026 | $4.44 | $4.38 (-1.35%) | $4.46 | $4.33 | 1.18 M | $564.12 M |
| 08/28/2026 | $4.54 | $4.47 (-1.54%) | $4.58 | $4.42 | 1.30 M | $575.71 M |
| 08/27/2026 | $4.81 | $4.61 (-4.16%) | $4.81 | $4.56 | 1.28 M | $593.74 M |
| 08/26/2026 | $4.70 | $4.81 (2.34%) | $4.93 | $4.64 | 1.44 M | $619.50 M |
| 08/25/2026 | $4.68 | $4.66 (-0.43%) | $4.78 | $4.58 | 1.47 M | $600.18 M |
| 08/24/2026 | $4.40 | $4.71 (7.05%) | $4.71 | $4.20 | 1.94 M | $606.62 M |
| 08/21/2026 | $4.31 | $4.33 (0.46%) | $4.54 | $4.14 | 1.85 M | $557.68 M |
| 08/20/2026 | $4.19 | $4.30 (2.63%) | $4.59 | $4.16 | 2.25 M | $553.82 M |
| 08/19/2026 | $3.95 | $4.19 (6.08%) | $4.19 | $3.83 | 2.87 M | $539.65 M |
| 08/18/2026 | $3.84 | $3.92 (2.08%) | $4.19 | $3.79 | 3.25 M | $504.88 M |
| 08/17/2026 | $4.18 | $3.82 (-8.61%) | $4.29 | $3.72 | 18.35 M | $492.00 M |
| 08/14/2026 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.30 | 554.42 K | $435.33 M |
| 08/13/2026 | $3.44 | $3.43 (-0.29%) | $3.64 | $3.41 | 922.41 K | $441.77 M |
| 08/12/2026 | $3.39 | $3.42 (0.88%) | $3.49 | $3.34 | 794.03 K | $440.48 M |
| 08/11/2026 | $3.33 | $3.38 (1.5%) | $3.55 | $3.30 | 1.19 M | $435.33 M |
| 08/10/2026 | $3.14 | $3.39 (7.96%) | $3.44 | $2.99 | 1.84 M | $436.62 M |
| 08/07/2026 | $2.37 | $3.08 (29.96%) | $3.12 | $2.35 | 2.68 M | $396.69 M |
| 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 |
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.
