Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OmniAb, Inc. - Common Stock (NQ: OABI )

4.340 -0.140 (-3.13%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.100 6.200 6.050 6.170 1,007,861 +0.05(+0.82%)
Dec 28, 2023 6.170 6.190 6.030 6.120 456,751 -0.05(-0.81%)
Dec 27, 2023 6.160 6.190 6.040 6.170 758,609 +0.04(+0.65%)
Dec 26, 2023 5.930 6.140 5.805 6.130 665,086 +0.33(+5.69%)
Dec 22, 2023 5.910 5.975 5.735 5.800 767,717 -0.12(-2.03%)
Dec 21, 2023 5.860 5.945 5.720 5.920 1,199,847 +0.26(+4.59%)
Dec 20, 2023 5.750 5.885 5.610 5.660 1,278,856 -0.05(-0.88%)
Dec 19, 2023 5.640 5.720 5.590 5.710 649,355 +0.12(+2.15%)
Dec 18, 2023 5.680 5.680 5.525 5.590 588,305 -0.05(-0.89%)
Dec 15, 2023 5.710 5.745 5.450 5.640 1,436,305 +0.00(+0.00%)
Dec 14, 2023 5.500 5.750 5.420 5.640 912,730 +0.22(+4.06%)
Dec 13, 2023 5.080 5.460 4.944 5.420 986,500 +0.36(+7.11%)
Dec 12, 2023 4.900 5.130 4.880 5.060 612,739 +0.17(+3.48%)
Dec 11, 2023 4.860 4.895 4.745 4.890 365,955 +0.01(+0.20%)
Dec 08, 2023 4.840 4.895 4.550 4.880 402,650 +0.03(+0.62%)
Dec 07, 2023 4.730 4.860 4.685 4.850 315,208 +0.10(+2.11%)
Dec 06, 2023 4.840 4.865 4.715 4.750 371,171 -0.05(-1.04%)
Dec 05, 2023 4.710 4.860 4.580 4.800 725,353 +0.09(+1.91%)
Dec 04, 2023 4.580 4.730 4.430 4.710 452,223 +0.11(+2.39%)
Dec 01, 2023 4.380 4.620 4.310 4.600 679,878 +0.21(+4.78%)
Nov 30, 2023 4.480 4.520 4.290 4.390 667,342 -0.10(-2.23%)
Nov 29, 2023 4.300 4.580 4.300 4.490 384,955 +0.26(+6.15%)
Nov 28, 2023 4.350 4.370 4.210 4.230 270,130 -0.11(-2.53%)
Nov 27, 2023 4.360 4.390 4.265 4.340 759,324 -0.06(-1.36%)
Nov 24, 2023 4.400 4.430 4.380 4.400 67,255 +0.00(+0.00%)
Nov 22, 2023 4.500 4.515 4.370 4.400 472,508 -0.07(-1.57%)
Nov 21, 2023 4.500 4.550 4.440 4.470 450,135 -0.05(-1.11%)
Nov 20, 2023 4.460 4.590 4.440 4.520 279,562 +0.07(+1.57%)
Nov 17, 2023 4.470 4.490 4.360 4.450 445,376 +0.00(+0.00%)
Nov 16, 2023 4.570 4.740 4.415 4.450 579,930 -0.19(-4.09%)
Nov 15, 2023 4.630 4.750 4.615 4.640 309,525 -0.07(-1.49%)
Nov 14, 2023 4.560 4.740 4.420 4.710 569,950 +0.28(+6.32%)
Nov 13, 2023 4.410 4.480 4.325 4.430 643,012 +0.19(+4.48%)
Nov 10, 2023 4.550 4.600 4.170 4.240 1,298,039 -0.12(-2.75%)
Nov 09, 2023 4.450 4.575 4.280 4.360 828,006 -0.19(-4.18%)
Nov 08, 2023 4.610 4.610 4.495 4.550 364,824 -0.04(-0.87%)
Nov 07, 2023 4.560 4.680 4.540 4.590 287,009 +0.03(+0.66%)
Nov 06, 2023 4.710 4.760 4.550 4.560 472,476 -0.14(-2.98%)
Nov 03, 2023 4.630 4.770 4.620 4.700 510,038 +0.13(+2.84%)
Nov 02, 2023 4.550 4.650 4.510 4.570 413,343 +0.06(+1.33%)
Nov 01, 2023 4.500 4.535 4.400 4.510 386,359 -0.04(-0.88%)
Oct 31, 2023 4.470 4.610 4.460 4.550 349,818 +0.06(+1.34%)
Oct 30, 2023 4.520 4.590 4.450 4.490 407,070 +0.01(+0.22%)
Oct 27, 2023 4.460 4.490 4.370 4.480 575,462 +0.01(+0.22%)
Oct 26, 2023 4.560 4.620 4.460 4.470 330,014 -0.06(-1.32%)
Oct 25, 2023 4.620 4.655 4.520 4.530 542,928 -0.12(-2.58%)
Oct 24, 2023 4.750 4.780 4.630 4.650 371,887 -0.06(-1.27%)
Oct 23, 2023 4.830 4.850 4.680 4.710 452,189 -0.14(-2.89%)
Oct 20, 2023 4.900 4.960 4.800 4.850 426,828 -0.05(-1.02%)
Oct 19, 2023 4.950 5.000 4.820 4.900 270,695 -0.09(-1.80%)
Oct 18, 2023 5.060 5.110 4.900 4.990 483,375 -0.14(-2.73%)
Oct 17, 2023 4.900 5.150 4.885 5.130 399,359 +0.16(+3.22%)
Oct 16, 2023 4.890 5.040 4.790 4.970 340,427 +0.12(+2.47%)
Oct 13, 2023 4.910 4.940 4.820 4.850 396,376 -0.09(-1.82%)
Oct 12, 2023 5.070 5.070 4.910 4.940 331,207 -0.14(-2.76%)
Oct 11, 2023 5.260 5.340 5.050 5.080 267,527 -0.17(-3.24%)
Oct 10, 2023 5.150 5.380 4.920 5.250 404,373 +0.12(+2.34%)
Oct 09, 2023 5.050 5.160 4.990 5.130 217,826 +0.07(+1.38%)
Oct 06, 2023 5.090 5.130 5.000 5.060 274,541 -0.05(-0.98%)
Oct 05, 2023 5.110 5.150 5.000 5.110 322,933 -0.02(-0.39%)
Oct 04, 2023 4.960 5.165 4.920 5.130 339,547 +0.17(+3.43%)
Oct 03, 2023 5.070 5.105 4.945 4.960 374,238 -0.12(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.