5 DAY PERFORMANCE
-61.84%
1 MONTH PERFORMANCE
-55.17%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+36.36%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+41.30%
OmniAb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.21 | $4.83 (-7.29%) | $5.21 | $4.80 | 1.25 M | $624.49 M |
| 11/04/2026 | $5.29 | $5.18 (-2.08%) | $5.36 | $4.99 | 1.14 M | $669.75 M |
| 11/03/2026 | $5.12 | $5.15 (0.59%) | $5.37 | $5.01 | 1.58 M | $665.87 M |
| 11/02/2026 | $5.11 | $5.09 (-0.39%) | $5.31 | $4.93 | 2.15 M | $658.11 M |
| 10/30/2026 | $4.40 | $5.11 (16.14%) | $5.11 | $4.35 | 2.11 M | $660.70 M |
| 10/29/2026 | $5.35 | $5.23 (-2.24%) | $5.41 | $5.14 | 1.68 M | $676.21 M |
| 10/28/2026 | $4.92 | $5.28 (7.32%) | $5.29 | $4.91 | 1.58 M | $682.68 M |
| 10/27/2026 | $4.61 | $4.96 (7.59%) | $4.98 | $4.55 | 1.11 M | $641.30 M |
| 10/26/2026 | $4.66 | $4.61 (-1.07%) | $4.72 | $4.53 | 971.63 K | $596.05 M |
| 10/23/2026 | $4.70 | $4.66 (-0.85%) | $4.79 | $4.51 | 1.28 M | $600.18 M |
| 10/22/2026 | $4.91 | $4.78 (-2.65%) | $5.06 | $4.71 | 1.34 M | $615.64 M |
| 10/21/2026 | $4.96 | $4.92 (-0.81%) | $5.13 | $4.80 | 3.18 M | $633.67 M |
| 10/20/2026 | $4.74 | $4.96 (4.64%) | $5.11 | $4.74 | 1.93 M | $638.82 M |
| 10/19/2026 | $4.53 | $4.69 (3.53%) | $4.76 | $4.52 | 892.41 K | $604.05 M |
| 10/16/2026 | $4.73 | $4.59 (-2.96%) | $4.82 | $4.51 | 969.61 K | $591.17 M |
| 10/15/2026 | $4.60 | $4.73 (2.83%) | $4.76 | $4.53 | 820.69 K | $609.20 M |
| 10/14/2026 | $4.62 | $4.55 (-1.52%) | $4.83 | $4.53 | 737.81 K | $586.02 M |
| 10/13/2026 | $4.76 | $4.70 (-1.26%) | $4.82 | $4.62 | 809.48 K | $605.34 M |
| 10/12/2026 | $4.77 | $4.77 (0%) | $4.85 | $4.64 | 988.63 K | $614.35 M |
| 10/09/2026 | $4.66 | $4.79 (2.79%) | $4.92 | $4.59 | 1.04 M | $616.93 M |
| 10/08/2026 | $4.41 | $4.66 (5.67%) | $4.66 | $4.22 | 1.53 M | $600.18 M |
| 10/07/2026 | $4.35 | $4.56 (4.83%) | $4.75 | $4.30 | 1.50 M | $587.31 M |
| 10/06/2026 | $4.85 | $4.35 (-10.31%) | $5.00 | $4.22 | 2.00 M | $560.26 M |
| 10/05/2026 | $4.83 | $4.92 (1.86%) | $5.02 | $4.64 | 1.22 M | $633.67 M |
| 10/02/2026 | $5.04 | $4.87 (-3.37%) | $5.09 | $4.81 | 1.62 M | $627.23 M |
| 10/01/2026 | $4.94 | $4.99 (1.01%) | $5.06 | $4.84 | 1.98 M | $642.69 M |
| 09/30/2026 | $4.76 | $4.96 (4.2%) | $5.05 | $4.72 | 1.93 M | $638.82 M |
| 09/29/2026 | $4.74 | $4.74 (0%) | $4.95 | $4.62 | 1.39 M | $610.49 M |
| 09/28/2026 | $4.61 | $4.74 (2.82%) | $4.81 | $4.55 | 674.97 K | $610.49 M |
| 09/25/2026 | $4.82 | $4.61 (-4.36%) | $4.84 | $4.59 | 783.60 K | $593.74 M |
| 09/24/2026 | $4.75 | $4.79 (0.84%) | $4.87 | $4.63 | 1.04 M | $616.93 M |
| 09/23/2026 | $4.90 | $4.79 (-2.24%) | $5.00 | $4.68 | 1.05 M | $616.93 M |
| 09/22/2026 | $4.61 | $4.92 (6.72%) | $4.93 | $4.55 | 1.38 M | $633.67 M |
| 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 |
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.
