Daily trading records

OmniAb Historical Stock Prices by Trading Day

Direct answer

Review 34 recent trading days for OmniAb.

The verified trading-day record runs from May 28, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free OmniAb email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review OmniAb's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+41.35%

From the August 31, 2026 close of $0.26 to $0.3675 on September 10, 2026.

20-session performance

+714.86%

From the August 6, 2026 close of $0.0451 to $0.3675 on September 10, 2026.

OmniAb Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3675$0.3675$0.3675$0.36751,790+$0.0275 (+8.09%)
$0.34$0.34$0.34$0.34159-$0.05 (-12.82%)
$0.39$0.39$0.39$0.39330+$0.0038 (+0.98%)
$0.34$0.3862$0.34$0.38622,356+$0.0353 (+10.06%)
$0.26$0.422$0.26$0.3509120,957+$0.0909 (+34.96%)
$0.28$0.28$0.25$0.263,172+$0.01 (+4.00%)
$0.25$0.25$0.25$0.251,071$0.00 (0.00%)
$0.25$0.325$0.25$0.257,927-$0.05 (-16.67%)
$0.23$0.3255$0.1975$0.3015,487+$0.07 (+30.43%)
$0.23$0.2424$0.18$0.2315,160-$0.0025 (-1.08%)
$0.2339$0.2339$0.18$0.232512,740+$0.0775 (+50.00%)
$0.25$0.25$0.155$0.15512,784-$0.1295 (-45.52%)
$0.221$0.3025$0.221$0.284539,459+$0.0945 (+49.74%)
$0.2175$0.2541$0.19$0.1924,165-$0.0375 (-16.48%)
$0.263$0.3147$0.204$0.227515,458+$0.0124 (+5.76%)
$0.22$0.3999$0.20$0.2151385,793+$0.13 (+152.76%)
$0.08$0.0851$0.08$0.08517,201+$0.0056 (+7.04%)
$0.08$0.08$0.07$0.079530,171-$0.0005 (-0.63%)
$0.08$0.08$0.08$0.08175+$0.006 (+8.11%)
$0.05$0.08$0.05$0.07430,841+$0.0289 (+64.08%)
$0.045$0.0451$0.045$0.0451201-$0.0383 (-45.92%)
$0.061$0.088$0.04$0.083430,316+$0.0041 (+5.17%)
$0.0793$0.0793$0.0793$0.0793180-$0.0016 (-1.98%)
$0.0809$0.0809$0.0809$0.0809490-$0.0078 (-8.79%)
$0.0887$0.0887$0.0887$0.0887300-$0.0093 (-9.49%)
$0.098$0.098$0.098$0.098700+$0.0196 (+25.00%)
$0.0575$0.0991$0.0575$0.0784660-$0.0314 (-28.60%)
$0.1098$0.1098$0.1098$0.1098200-$0.007 (-5.99%)
$0.1182$0.1183$0.1168$0.1168570+$0.0098 (+9.16%)
$0.061$0.107$0.0532$0.1076,640+$0.0071 (+7.11%)
$0.0878$0.0999$0.0878$0.0999300$0.00 (0.00%)
$0.0999$0.0999$0.0999$0.09991,120$0.00 (0.00%)
$0.0651$0.0999$0.0651$0.09991,093-$0.0001 (-0.10%)
$0.099$0.1081$0.0757$0.1018,872No prior close

Verified data

Trading days shown
34
Coverage start
May 28, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the OmniAb company profile.Review OmniAb valuation and profitability metrics.

Read the frequently asked questions.

What is OmniAb's latest verified closing price?

OmniAb closed at $0.3675 on September 10, 2026.

What period does OmniAb's price history cover?

The page shows 34 verified sessions from May 28, 2026 through September 10, 2026.

What data is included in OmniAb's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does OmniAb's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for OmniAb's daily prices?

Daily aggregate prices are provided by Polygon.