OmniAb, Inc. - Common Stock (OABI)

Historical Prices For OmniAb, Inc. - Common Stock (OABI)

Date Range:

2025-09-05 - 2025-12-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	1.87	1.98	1.86	1.97	454,821	1.97
12/03/2025	1.72	1.89	1.70	1.88	489,407	1.88
12/02/2025	1.75	1.75	1.69	1.71	300,901	1.71
12/01/2025	1.77	1.79	1.71	1.74	335,789	1.74
11/28/2025	1.87	1.87	1.78	1.81	234,653	1.81
11/26/2025	1.86	1.87	1.80	1.86	353,965	1.86
11/25/2025	1.75	1.86	1.73	1.86	365,830	1.86
11/24/2025	1.78	1.84	1.72	1.73	626,553	1.73
11/21/2025	1.66	1.78	1.57	1.77	445,677	1.77
11/20/2025	1.68	1.73	1.66	1.67	459,642	1.67
11/19/2025	1.59	1.65	1.57	1.65	396,230	1.65
11/18/2025	1.44	1.63	1.43	1.61	988,223	1.61
11/17/2025	1.56	1.62	1.51	1.52	1,711,057	1.52
11/14/2025	1.50	1.57	1.44	1.56	364,231	1.56
11/13/2025	1.57	1.61	1.51	1.52	252,076	1.52
11/12/2025	1.63	1.64	1.56	1.57	336,621	1.57
11/11/2025	1.50	1.63	1.48	1.61	402,007	1.61
11/10/2025	1.40	1.50	1.40	1.49	505,238	1.49
11/07/2025	1.37	1.40	1.33	1.38	883,478	1.38
11/06/2025	1.41	1.46	1.38	1.38	453,220	1.38
11/05/2025	1.44	1.49	1.30	1.43	885,211	1.43
11/04/2025	1.45	1.52	1.45	1.48	366,304	1.48
11/03/2025	1.54	1.55	1.46	1.48	405,178	1.48
10/31/2025	1.49	1.56	1.48	1.55	435,179	1.55
10/30/2025	1.47	1.52	1.47	1.49	2,956,487	1.49
10/29/2025	1.54	1.56	1.45	1.47	585,986	1.47
10/28/2025	1.58	1.61	1.54	1.55	315,297	1.55
10/27/2025	1.65	1.75	1.58	1.59	279,801	1.59
10/24/2025	1.61	1.67	1.60	1.63	267,288	1.63
10/23/2025	1.65	1.69	1.59	1.60	217,063	1.60
10/22/2025	1.67	1.71	1.59	1.65	359,025	1.65
10/21/2025	1.72	1.75	1.65	1.66	274,631	1.66
10/20/2025	1.72	1.75	1.69	1.73	309,562	1.73
10/17/2025	1.68	1.72	1.64	1.66	226,622	1.66
10/16/2025	1.72	1.79	1.68	1.70	373,767	1.70
10/15/2025	1.65	1.73	1.64	1.71	386,294	1.71
10/14/2025	1.60	1.64	1.59	1.61	475,602	1.61
10/13/2025	1.64	1.64	1.59	1.62	430,043	1.62
10/10/2025	1.82	1.85	1.61	1.61	512,771	1.61
10/09/2025	1.77	1.90	1.77	1.82	813,734	1.82
10/08/2025	1.66	1.78	1.64	1.75	580,493	1.75
10/07/2025	1.66	1.72	1.62	1.65	518,881	1.65
10/06/2025	1.63	1.72	1.61	1.68	487,500	1.68
10/03/2025	1.64	1.64	1.57	1.63	452,836	1.63
10/02/2025	1.61	1.68	1.58	1.61	289,793	1.61
10/01/2025	1.59	1.66	1.59	1.61	746,268	1.61
9/30/2025	1.59	1.65	1.57	1.60	462,625	1.60
9/29/2025	1.62	1.62	1.55	1.61	1,900,675	1.61
9/26/2025	1.56	1.61	1.56	1.61	379,693	1.61
9/25/2025	1.58	1.58	1.53	1.56	546,241	1.56
9/24/2025	1.58	1.61	1.57	1.58	249,160	1.58
9/23/2025	1.69	1.71	1.58	1.60	484,840	1.60
9/22/2025	1.62	1.72	1.58	1.70	791,299	1.70
9/19/2025	1.66	1.66	1.58	1.61	1,522,475	1.61
9/18/2025	1.62	1.69	1.61	1.66	495,873	1.66
9/17/2025	1.60	1.71	1.60	1.62	540,137	1.62
9/16/2025	1.61	1.66	1.59	1.61	196,533	1.61
9/15/2025	1.66	1.68	1.54	1.61	939,164	1.61
9/12/2025	1.59	1.65	1.58	1.64	436,784	1.64
9/11/2025	1.55	1.62	1.55	1.60	469,025	1.60
9/10/2025	1.56	1.61	1.55	1.57	377,550	1.57
9/09/2025	1.60	1.60	1.54	1.57	436,519	1.57
9/08/2025	1.71	1.71	1.56	1.59	337,261	1.59
9/05/2025	1.60	1.73	1.60	1.71	306,309	1.71