MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OABI — OmniAb, Inc. Common Stock
NasdaqOmniAb, Inc. Common Stock
$4.56
+0.21(+4.83%)
- O
- 4.35
- H
- 4.75
- L
- 4.30
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.56
Period Return+159.09%
Period High$5.43
Period Low$1.22
Avg Daily Volume771.1K
Total Trading Days365
OABI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.35 | $4.75 | $4.30 | $4.56 | +$0.21 | +4.83% | 1,491,601 | $4.60 | $4.30 $4.75 |
| Oct 6, 2026 | $4.85 | $5.00 | $4.22 | $4.35 | $-0.57 | -11.59% | 2,002,426 | $4.44 | $4.22 $5.00 |
| Oct 5, 2026 | $4.83 | $5.02 | $4.64 | $4.92 | +$0.05 | +1.03% | 1,216,108 | $4.87 | $4.64 $5.02 |
| Oct 2, 2026 | $5.04 | $5.09 | $4.81 | $4.87 | $-0.12 | -2.40% | 1,623,653 | $4.92 | $4.81 $5.09 |
| Oct 1, 2026 | $4.94 | $5.06 | $4.84 | $4.99 | +$0.03 | +0.60% | 1,981,635 | $4.97 | $4.84 $5.06 |
| Sep 30, 2026 | $4.76 | $5.05 | $4.72 | $4.96 | +$0.22 | +4.64% | 1,928,780 | $4.92 | $4.72 $5.05 |
| Sep 29, 2026 | $4.74 | $4.95 | $4.62 | $4.74 | +$0.00 | +0.00% | 1,391,930 | $4.74 | $4.62 $4.95 |
| Sep 28, 2026 | $4.61 | $4.81 | $4.55 | $4.74 | +$0.13 | +2.82% | 674,966 | $4.75 | $4.55 $4.81 |
| Sep 25, 2026 | $4.82 | $4.84 | $4.59 | $4.61 | $-0.18 | -3.76% | 783,592 | $4.68 | $4.59 $4.84 |
| Sep 24, 2026 | $4.75 | $4.87 | $4.63 | $4.79 | +$0.00 | +0.00% | 1,044,897 | $4.77 | $4.63 $4.87 |
| Sep 23, 2026 | $4.90 | $5.00 | $4.69 | $4.79 | $-0.13 | -2.64% | 1,050,908 | $4.81 | $4.69 $5.00 |
| Sep 22, 2026 | $4.61 | $4.93 | $4.55 | $4.92 | +$0.34 | +7.42% | 1,375,229 | $4.80 | $4.55 $4.93 |
| Sep 21, 2026 | $4.50 | $4.64 | $4.45 | $4.58 | +$0.11 | +2.46% | 1,364,402 | $4.57 | $4.45 $4.64 |
| Sep 18, 2026 | $4.43 | $4.50 | $4.30 | $4.47 | +$0.03 | +0.68% | 1,862,359 | $4.44 | $4.30 $4.50 |
| Sep 17, 2026 | $4.44 | $4.46 | $4.25 | $4.44 | +$0.09 | +2.07% | 983,972 | $4.39 | $4.25 $4.46 |
| Sep 16, 2026 | $4.38 | $4.45 | $4.27 | $4.35 | +$0.00 | +0.00% | 1,064,669 | $4.36 | $4.27 $4.45 |
| Sep 15, 2026 | $4.43 | $4.43 | $4.24 | $4.35 | $-0.13 | -2.90% | 788,497 | $4.35 | $4.24 $4.43 |
| Sep 14, 2026 | $4.13 | $4.54 | $4.12 | $4.48 | +$0.41 | +10.07% | 1,582,906 | $4.41 | $4.12 $4.54 |
| Sep 11, 2026 | $3.97 | $4.11 | $3.89 | $4.07 | +$0.12 | +3.04% | 1,315,828 | $4.02 | $3.89 $4.11 |
| Sep 10, 2026 | $3.92 | $4.08 | $3.91 | $3.95 | $-0.07 | -1.62% | 1,393,823 | $3.97 | $3.91 $4.08 |
| Sep 9, 2026 | $4.21 | $4.27 | $3.97 | $4.02 | $-0.23 | -5.31% | 1,203,378 | $4.03 | $3.97 $4.27 |
| Sep 8, 2026 | $4.30 | $4.33 | $4.14 | $4.24 | $-0.09 | -2.08% | 1,273,146 | $4.21 | $4.14 $4.33 |
| Sep 4, 2026 | $4.78 | $4.78 | $4.28 | $4.33 | $-0.42 | -8.84% | 1,703,973 | $4.45 | $4.28 $4.78 |
| Sep 3, 2026 | $5.08 | $5.08 | $4.63 | $4.75 | $-0.29 | -5.75% | 2,011,144 | $4.76 | $4.63 $5.08 |
| Sep 2, 2026 | $4.47 | $5.43 | $4.47 | $5.04 | +$0.60 | +13.51% | 5,071,449 | $5.16 | $4.47 $5.43 |
| Sep 1, 2026 | $4.35 | $4.45 | $4.32 | $4.44 | +$0.06 | +1.37% | 1,156,203 | $4.39 | $4.32 $4.45 |
| Aug 31, 2026 | $4.44 | $4.46 | $4.33 | $4.38 | $-0.09 | -2.01% | 1,179,889 | $4.39 | $4.33 $4.46 |
| Aug 28, 2026 | $4.54 | $4.58 | $4.42 | $4.47 | $-0.14 | -3.04% | 1,297,191 | $4.46 | $4.42 $4.58 |
| Aug 27, 2026 | $4.81 | $4.81 | $4.56 | $4.61 | $-0.20 | -4.16% | 1,282,691 | $4.63 | $4.56 $4.81 |
| Aug 26, 2026 | $4.70 | $4.93 | $4.64 | $4.81 | +$0.15 | +3.22% | 1,443,087 | $4.80 | $4.64 $4.93 |