5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-26.42%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+0.52%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.34 | $2.32 (-0.85%) | $2.48 | $2.26 | 552.05 K | $297.73 M |
| 06/18/2026 | $2.07 | $2.34 (13.04%) | $2.34 | $2.05 | 1.05 M | $300.30 M |
| 06/17/2026 | $2.04 | $2.03 (-0.49%) | $2.13 | $2.00 | 506.20 K | $260.52 M |
| 06/16/2026 | $2.11 | $2.02 (-4.27%) | $2.17 | $2.02 | 691.65 K | $259.23 M |
| 06/15/2026 | $2.31 | $2.11 (-8.66%) | $2.37 | $2.07 | 468.96 K | $270.78 M |
| 06/12/2026 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.27 | 217.65 K | $291.32 M |
| 06/11/2026 | $2.42 | $2.34 (-3.31%) | $2.47 | $2.30 | 311.86 K | $300.30 M |
| 06/10/2026 | $2.41 | $2.38 (-1.24%) | $2.51 | $2.35 | 399.40 K | $305.43 M |
| 06/09/2026 | $2.31 | $2.40 (3.9%) | $2.42 | $2.31 | 387.36 K | $308.00 M |
| 06/08/2026 | $2.49 | $2.28 (-8.43%) | $2.52 | $2.26 | 611.02 K | $292.60 M |
| 06/05/2026 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.45 | 494.13 K | $318.27 M |
| 06/04/2026 | $2.50 | $2.66 (6.4%) | $2.74 | $2.44 | 380.32 K | $341.37 M |
| 06/03/2026 | $2.62 | $2.50 (-4.58%) | $2.63 | $2.48 | 412.20 K | $320.83 M |
| 06/02/2026 | $2.57 | $2.62 (1.95%) | $2.74 | $2.55 | 757.55 K | $336.23 M |
| 06/01/2026 | $2.71 | $2.61 (-3.69%) | $2.79 | $2.54 | 791.90 K | $334.95 M |
| 05/29/2026 | $2.73 | $2.70 (-1.1%) | $2.76 | $2.67 | 456.04 K | $346.50 M |
| 05/28/2026 | $2.56 | $2.72 (6.25%) | $2.72 | $2.55 | 718.60 K | $349.07 M |
| 05/27/2026 | $2.55 | $2.59 (1.57%) | $2.61 | $2.49 | 668.83 K | $332.38 M |
| 05/26/2026 | $2.67 | $2.55 (-4.49%) | $2.68 | $2.47 | 831.42 K | $327.25 M |
| 05/22/2026 | $2.55 | $2.65 (3.92%) | $2.73 | $2.51 | 711.93 K | $340.08 M |
| 05/21/2026 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.48 | 625.30 K | $327.25 M |
| 05/20/2026 | $2.54 | $2.58 (1.57%) | $2.61 | $2.40 | 1.06 M | $331.10 M |
| 05/19/2026 | $2.29 | $2.37 (3.49%) | $2.46 | $2.25 | 1.20 M | $304.15 M |
| 05/18/2026 | $2.20 | $2.29 (4.09%) | $2.34 | $2.19 | 1.47 M | $293.88 M |
| 05/15/2026 | $2.15 | $2.18 (1.4%) | $2.24 | $2.08 | 915.65 K | $279.77 M |
| 05/14/2026 | $2.01 | $2.19 (8.96%) | $2.26 | $1.98 | 1.14 M | $281.05 M |
| 05/13/2026 | $1.84 | $2.01 (9.24%) | $2.02 | $1.80 | 1.25 M | $257.95 M |
| 05/12/2026 | $1.67 | $1.85 (10.78%) | $1.89 | $1.66 | 956.20 K | $237.42 M |
| 05/11/2026 | $1.67 | $1.67 (0%) | $1.69 | $1.64 | 702.11 K | $214.32 M |
| 05/08/2026 | $1.54 | $1.66 (7.79%) | $1.69 | $1.52 | 5.67 M | $213.03 M |
| 05/07/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.42 | 415.70 K | $188.65 M |
| 05/06/2026 | $1.40 | $1.43 (2.14%) | $1.46 | $1.35 | 577.27 K | $183.52 M |
| 05/05/2026 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.36 | 260.34 K | $179.67 M |
| 05/04/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.40 | 367.83 K | $180.95 M |
| 05/01/2026 | $1.39 | $1.40 (0.72%) | $1.42 | $1.36 | 510.58 K | $179.67 M |
| 04/30/2026 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 700.58 K | $178.38 M |
| 04/29/2026 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.36 | 527.90 K | $174.53 M |
| 04/28/2026 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 315.91 K | $179.67 M |
| 04/27/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.43 | 343.23 K | $184.80 M |
| 04/24/2026 | $1.56 | $1.46 (-6.41%) | $1.57 | $1.45 | 463.82 K | $187.37 M |
| 04/23/2026 | $1.50 | $1.56 (4%) | $1.56 | $1.48 | 527.02 K | $200.20 M |
| 04/22/2026 | $1.50 | $1.50 (0%) | $1.58 | $1.48 | 1.52 M | $192.50 M |
| 04/21/2026 | $1.54 | $1.48 (-3.9%) | $1.60 | $1.46 | 638.91 K | $189.93 M |
| 04/20/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.50 | 887.88 K | $198.92 M |
| 04/17/2026 | $1.59 | $1.64 (3.14%) | $1.65 | $1.55 | 618.14 K | $210.47 M |
| 04/16/2026 | $1.48 | $1.56 (5.41%) | $1.57 | $1.44 | 735.70 K | $200.20 M |
| 04/15/2026 | $1.46 | $1.48 (1.37%) | $1.51 | $1.44 | 672.83 K | $189.93 M |
| 04/14/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.45 | 1.25 M | $187.37 M |
| 04/13/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.43 | 783.43 K | $187.37 M |
| 04/10/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.45 | 310.33 K | $188.65 M |
| 04/09/2026 | $1.50 | $1.50 (0%) | $1.57 | $1.49 | 248.50 K | $192.50 M |
| 04/08/2026 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.52 | 339.40 K | $195.07 M |
| 04/07/2026 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.46 | 372.82 K | $193.78 M |
| 04/06/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.52 | 294.90 K | $197.63 M |
| 04/02/2026 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.52 | 273.62 K | $197.63 M |
| 04/01/2026 | $1.56 | $1.56 (0%) | $1.61 | $1.55 | 399.00 K | $200.20 M |
| 03/31/2026 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.54 | 285.31 K | $201.48 M |
| 03/30/2026 | $1.53 | $1.56 (1.96%) | $1.57 | $1.51 | 199.20 K | $200.20 M |
| 03/27/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.47 | 236.80 K | $193.78 M |
| 03/26/2026 | $1.61 | $1.58 (-1.86%) | $1.67 | $1.56 | 153.50 K | $202.77 M |
| 03/25/2026 | $1.69 | $1.62 (-4.14%) | $1.73 | $1.62 | 217.00 K | $207.90 M |
| 03/24/2026 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.67 | 271.80 K | $214.32 M |
| 03/23/2026 | $1.75 | $1.76 (0.57%) | $1.82 | $1.75 | 232.60 K | $225.87 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.
