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 (%)
May 31, 2024 4.500 4.520 4.320 4.340 541,350 -0.14(-3.13%)
May 30, 2024 4.590 4.620 4.430 4.480 554,687 -0.07(-1.54%)
May 29, 2024 4.500 4.570 4.410 4.550 1,278,237 +0.38(+9.11%)
May 28, 2024 4.400 4.430 4.170 4.170 627,527 -0.22(-5.01%)
May 24, 2024 4.320 4.490 4.320 4.390 619,702 +0.10(+2.33%)
May 23, 2024 4.400 4.450 4.270 4.290 497,623 -0.11(-2.50%)
May 22, 2024 4.300 4.410 4.290 4.400 470,687 +0.08(+1.85%)
May 21, 2024 4.380 4.420 4.320 4.320 430,756 -0.07(-1.59%)
May 20, 2024 4.450 4.500 4.370 4.390 576,608 -0.06(-1.35%)
May 17, 2024 4.560 4.590 4.430 4.450 431,279 -0.10(-2.20%)
May 16, 2024 4.550 4.590 4.540 4.550 374,305 +0.01(+0.22%)
May 15, 2024 4.560 4.610 4.517 4.540 427,943 +0.04(+0.89%)
May 14, 2024 4.520 4.600 4.415 4.500 713,386 +0.02(+0.45%)
May 13, 2024 4.700 4.760 4.460 4.480 601,175 -0.20(-4.27%)
May 10, 2024 4.410 4.720 4.265 4.680 1,152,492 +0.11(+2.41%)
May 09, 2024 4.540 4.640 4.500 4.570 650,377 +0.03(+0.66%)
May 08, 2024 4.590 4.650 4.480 4.540 607,753 -0.05(-1.09%)
May 07, 2024 4.700 4.710 4.550 4.590 383,703 -0.12(-2.55%)
May 06, 2024 4.690 4.740 4.610 4.710 606,040 +0.04(+0.86%)
May 03, 2024 4.690 4.710 4.620 4.670 374,081 +0.07(+1.52%)
May 02, 2024 4.590 4.610 4.500 4.600 417,483 +0.07(+1.55%)
May 01, 2024 4.450 4.630 4.407 4.530 471,033 +0.09(+2.03%)
Apr 30, 2024 4.510 4.535 4.440 4.440 418,729 -0.10(-2.20%)
Apr 29, 2024 4.480 4.600 4.480 4.540 389,976 +0.06(+1.34%)
Apr 26, 2024 4.420 4.490 4.400 4.480 598,745 +0.05(+1.13%)
Apr 25, 2024 4.520 4.520 4.410 4.430 586,988 -0.13(-2.85%)
Apr 24, 2024 4.620 4.625 4.535 4.560 557,392 -0.08(-1.72%)
Apr 23, 2024 4.680 4.810 4.610 4.640 367,629 -0.04(-0.85%)
Apr 22, 2024 4.670 4.760 4.623 4.680 301,000 +0.01(+0.21%)
Apr 19, 2024 4.540 4.670 4.522 4.670 930,365 +0.08(+1.74%)
Apr 18, 2024 4.760 4.770 4.560 4.590 1,066,646 -0.19(-3.97%)
Apr 17, 2024 4.830 4.860 4.735 4.780 596,928 -0.04(-0.83%)
Apr 16, 2024 4.920 4.970 4.820 4.820 762,373 -0.13(-2.63%)
Apr 15, 2024 4.970 5.058 4.900 4.950 528,925 -0.10(-1.98%)
Apr 12, 2024 5.220 5.250 4.980 5.050 439,877 -0.15(-2.88%)
Apr 11, 2024 5.270 5.270 5.170 5.200 333,061 -0.05(-0.95%)
Apr 10, 2024 5.250 5.315 5.170 5.250 456,966 -0.18(-3.31%)
Apr 09, 2024 5.340 5.450 5.200 5.430 478,191 +0.12(+2.26%)
Apr 08, 2024 5.350 5.350 5.201 5.310 475,109 +0.00(+0.00%)
Apr 05, 2024 5.350 5.350 5.235 5.310 426,016 -0.04(-0.75%)
Apr 04, 2024 5.470 5.543 5.280 5.350 715,767 -0.03(-0.56%)
Apr 03, 2024 5.290 5.400 5.220 5.380 561,053 +0.10(+1.89%)
Apr 02, 2024 5.260 5.300 5.207 5.280 412,945 -0.08(-1.49%)
Apr 01, 2024 5.460 5.500 5.270 5.360 435,804 -0.06(-1.11%)
Mar 28, 2024 5.480 5.500 5.370 5.420 415,263 +0.03(+0.56%)
Mar 27, 2024 5.240 5.390 5.160 5.390 705,689 +0.20(+3.85%)
Mar 26, 2024 5.340 5.370 5.110 5.190 810,216 -0.12(-2.26%)
Mar 25, 2024 5.460 5.630 5.260 5.310 726,674 +0.18(+3.51%)
Mar 22, 2024 5.140 5.295 5.090 5.130 797,646 -0.01(-0.19%)
Mar 21, 2024 5.720 5.720 5.043 5.140 870,791 -0.28(-5.17%)
Mar 20, 2024 5.230 5.440 5.130 5.420 483,685 +0.15(+2.85%)
Mar 19, 2024 5.180 5.380 5.110 5.270 275,754 +0.09(+1.74%)
Mar 18, 2024 5.210 5.280 5.110 5.180 346,457 -0.05(-0.96%)
Mar 15, 2024 5.290 5.300 5.190 5.230 533,198 -0.04(-0.76%)
Mar 14, 2024 5.370 5.370 5.185 5.270 463,455 -0.14(-2.59%)
Mar 13, 2024 5.340 5.410 5.310 5.410 341,092 +0.05(+0.93%)
Mar 12, 2024 5.430 5.430 5.315 5.360 244,222 -0.07(-1.29%)
Mar 11, 2024 5.490 5.500 5.340 5.430 515,412 -0.02(-0.37%)
Mar 08, 2024 5.630 5.690 5.415 5.450 463,605 -0.15(-2.68%)
Mar 07, 2024 6.020 6.020 5.560 5.600 345,715 -0.32(-5.41%)
Mar 06, 2024 5.550 5.930 5.490 5.920 552,596 +0.43(+7.83%)
Mar 05, 2024 5.600 5.659 5.465 5.490 387,587 -0.15(-2.66%)
Mar 04, 2024 6.000 6.000 5.620 5.640 600,516 -0.27(-4.57%)
Mar 01, 2024 5.950 6.000 5.830 5.910 388,824 +0.07(+1.20%)
Feb 29, 2024 6.340 6.360 5.840 5.840 993,281 -0.37(-5.96%)
Feb 28, 2024 6.340 6.475 6.120 6.210 645,661 -0.12(-1.90%)
Feb 27, 2024 6.000 6.549 5.930 6.330 1,305,716 +0.60(+10.47%)
Feb 26, 2024 5.490 5.740 5.490 5.730 242,390 +0.24(+4.37%)
Feb 23, 2024 5.500 5.590 5.461 5.490 225,771 -0.01(-0.18%)
Feb 22, 2024 5.480 5.590 5.440 5.500 278,137 -0.01(-0.18%)
Feb 21, 2024 5.600 5.600 5.390 5.510 199,287 -0.03(-0.54%)
Feb 20, 2024 5.600 5.700 5.500 5.540 253,748 -0.10(-1.77%)
Feb 16, 2024 5.530 5.705 5.374 5.640 369,843 +0.10(+1.81%)
Feb 15, 2024 5.540 5.540 5.440 5.540 307,262 +0.06(+1.09%)
Feb 14, 2024 5.340 5.510 5.300 5.480 374,934 +0.20(+3.79%)
Feb 13, 2024 5.490 5.490 5.200 5.280 517,584 -0.22(-4.00%)
Feb 12, 2024 5.450 5.530 5.380 5.500 425,635 +0.06(+1.10%)
Feb 09, 2024 5.320 5.490 5.280 5.440 364,291 +0.13(+2.45%)
Feb 08, 2024 5.410 5.420 5.285 5.310 292,536 -0.10(-1.85%)
Feb 07, 2024 5.550 5.550 5.410 5.410 291,127 -0.13(-2.35%)
Feb 06, 2024 5.620 5.715 5.530 5.540 380,999 -0.12(-2.12%)
Feb 05, 2024 5.750 5.760 5.580 5.660 506,428 -0.13(-2.25%)
Feb 02, 2024 5.840 5.878 5.750 5.790 295,550 -0.13(-2.20%)
Feb 01, 2024 5.810 5.970 5.750 5.920 314,982 +0.12(+2.07%)
Jan 31, 2024 6.010 6.100 5.800 5.800 319,569 -0.22(-3.65%)
Jan 30, 2024 6.300 6.300 6.000 6.020 296,509 -0.28(-4.44%)
Jan 29, 2024 6.200 6.355 6.070 6.300 372,329 +0.11(+1.78%)
Jan 26, 2024 6.130 6.250 6.080 6.190 281,526 +0.12(+1.98%)
Jan 25, 2024 6.100 6.210 6.040 6.070 389,505 +0.04(+0.66%)
Jan 24, 2024 6.180 6.180 6.000 6.030 332,640 -0.10(-1.63%)
Jan 23, 2024 6.200 6.200 6.010 6.130 295,278 -0.02(-0.33%)
Jan 22, 2024 6.000 6.160 6.000 6.150 381,183 +0.16(+2.67%)
Jan 19, 2024 6.030 6.030 5.811 5.990 336,128 +0.00(+0.00%)
Jan 18, 2024 6.070 6.220 5.861 5.990 360,320 -0.08(-1.32%)
Jan 17, 2024 6.070 6.140 6.010 6.070 251,923 -0.10(-1.62%)
Jan 16, 2024 6.340 6.340 6.060 6.170 349,414 -0.05(-0.80%)
Jan 12, 2024 6.430 6.480 6.190 6.220 329,367 -0.12(-1.89%)
Jan 11, 2024 6.450 6.460 6.320 6.340 354,079 -0.15(-2.31%)
Jan 10, 2024 6.390 6.575 6.310 6.490 425,760 +0.07(+1.09%)
Jan 09, 2024 6.650 6.715 6.400 6.420 570,810 -0.27(-4.04%)
Jan 08, 2024 6.490 6.700 6.420 6.690 383,376 +0.24(+3.72%)
Jan 05, 2024 6.470 6.580 6.355 6.450 502,423 -0.08(-1.23%)
Jan 04, 2024 6.310 6.550 6.290 6.530 490,015 +0.26(+4.15%)
Jan 03, 2024 6.220 6.450 6.160 6.270 755,843 +0.02(+0.32%)
Jan 02, 2024 6.140 6.280 6.130 6.250 498,106 +0.08(+1.30%)
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%)
Oct 02, 2023 5.180 5.180 5.019 5.080 398,572 -0.11(-2.12%)
Sep 29, 2023 5.320 5.339 5.105 5.190 925,152 -0.09(-1.70%)
Sep 28, 2023 5.180 5.330 5.060 5.280 461,831 +0.11(+2.13%)
Sep 27, 2023 5.340 5.440 5.130 5.170 648,141 -0.14(-2.64%)
Sep 26, 2023 5.240 5.630 5.040 5.310 879,089 +0.33(+6.63%)
Sep 25, 2023 5.010 5.005 4.935 4.980 395,673 -0.03(-0.60%)
Sep 22, 2023 5.010 5.040 4.945 5.010 233,244 +0.00(+0.00%)
Sep 21, 2023 5.040 5.135 4.960 5.010 250,034 -0.06(-1.18%)
Sep 20, 2023 5.230 5.245 5.070 5.070 193,265 -0.14(-2.69%)
Sep 19, 2023 5.110 5.220 5.050 5.210 271,343 +0.10(+1.96%)
Sep 18, 2023 5.180 5.292 5.060 5.110 261,219 -0.08(-1.54%)
Sep 15, 2023 5.260 5.295 5.185 5.190 840,280 -0.05(-0.95%)
Sep 14, 2023 5.290 5.350 5.210 5.240 199,542 -0.02(-0.38%)
Sep 13, 2023 5.190 5.330 5.190 5.260 226,590 +0.04(+0.77%)
Sep 12, 2023 5.300 5.358 5.185 5.220 233,273 -0.08(-1.51%)
Sep 11, 2023 5.240 5.315 5.220 5.300 247,791 +0.11(+2.12%)
Sep 08, 2023 5.350 5.430 5.180 5.190 397,605 -0.18(-3.35%)
Sep 07, 2023 5.440 5.481 5.370 5.370 453,763 -0.07(-1.29%)
Sep 06, 2023 5.620 5.695 5.435 5.440 365,136 -0.21(-3.72%)
Sep 05, 2023 5.820 5.851 5.625 5.650 435,425 -0.18(-3.09%)
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.