OmniAb, Inc. - Common Stock (OABI)

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

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/04/2025	1.52	1.64	1.52	1.60	304,176	1.60
9/03/2025	1.57	1.59	1.51	1.52	307,357	1.52
9/02/2025	1.60	1.65	1.57	1.58	233,148	1.58
8/29/2025	1.65	1.65	1.60	1.60	165,755	1.60
8/28/2025	1.62	1.65	1.60	1.64	344,198	1.64
8/27/2025	1.61	1.67	1.60	1.61	458,261	1.61
8/26/2025	1.65	1.72	1.55	1.61	503,300	1.61
8/25/2025	1.71	1.94	1.62	1.63	926,300	1.63
8/22/2025	1.80	1.90	1.77	1.85	479,667	1.85
8/21/2025	1.82	1.85	1.74	1.80	654,911	1.80
8/20/2025	2.01	2.04	1.81	1.83	513,350	1.83
8/19/2025	2.00	2.05	1.97	2.02	459,291	2.02
8/18/2025	2.01	2.06	2.00	2.01	339,402	2.01
8/15/2025	2.03	2.09	2.00	2.01	339,558	2.01
8/14/2025	2.03	2.06	1.99	2.00	252,785	2.00
8/13/2025	1.98	2.09	1.98	2.05	284,566	2.05
8/12/2025	1.97	2.00	1.95	1.96	243,189	1.96
8/11/2025	1.96	2.00	1.92	1.96	248,475	1.96
8/08/2025	1.88	1.97	1.85	1.97	368,833	1.97
8/07/2025	1.91	1.98	1.69	1.88	1,941,609	1.88
8/06/2025	2.02	2.08	1.90	1.93	530,954	1.93
8/05/2025	1.96	2.04	1.96	2.04	263,274	2.04
8/04/2025	1.92	2.00	1.89	1.95	538,242	1.95
8/01/2025	1.87	1.93	1.83	1.91	569,096	1.91
7/31/2025	1.93	1.97	1.89	1.91	603,556	1.91
7/30/2025	1.95	2.03	1.92	1.95	557,531	1.95
7/29/2025	2.07	2.07	1.95	1.96	605,675	1.96
7/28/2025	2.10	2.14	2.06	2.06	400,893	2.06
7/25/2025	2.10	2.15	2.08	2.10	205,419	2.10
7/24/2025	2.15	2.17	2.10	2.12	327,461	2.12
7/23/2025	2.09	2.19	2.08	2.15	452,901	2.15
7/22/2025	1.99	2.08	1.90	2.06	485,707	2.06
7/21/2025	1.96	2.06	1.95	1.98	385,797	1.98
7/18/2025	2.02	2.02	1.93	1.95	644,931	1.95
7/17/2025	1.98	2.02	1.94	1.96	369,896	1.96
7/16/2025	2.03	2.07	1.94	1.98	725,503	1.98
7/15/2025	2.07	2.09	1.93	1.95	632,825	1.95
7/14/2025	2.03	2.11	2.01	2.05	527,508	2.05
7/11/2025	2.05	2.09	1.93	2.03	746,297	2.03
7/10/2025	2.19	2.21	2.03	2.06	711,477	2.06