Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.450 -0.100 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 4.310 4.360 4.210 4.320 810,581 +0.01(+0.23%)
May 30, 2023 4.260 4.320 4.210 4.310 357,522 +0.06(+1.41%)
May 26, 2023 4.170 4.270 4.130 4.250 279,066 +0.08(+1.92%)
May 25, 2023 4.280 4.300 4.100 4.170 294,767 -0.12(-2.80%)
May 24, 2023 4.290 4.320 4.220 4.290 615,776 -0.02(-0.46%)
May 23, 2023 3.980 4.385 3.980 4.310 1,314,690 +0.29(+7.21%)
May 22, 2023 3.880 4.030 3.820 4.020 636,899 +0.16(+4.15%)
May 19, 2023 4.000 4.060 3.830 3.860 455,454 -0.06(-1.53%)
May 18, 2023 3.880 3.970 3.780 3.920 685,493 +0.04(+1.03%)
May 17, 2023 3.830 3.900 3.690 3.880 430,437 +0.05(+1.31%)
May 16, 2023 3.730 3.940 3.685 3.830 1,190,610 +0.32(+9.12%)
May 15, 2023 3.520 3.590 3.500 3.510 539,370 +0.01(+0.29%)
May 12, 2023 3.400 3.510 3.295 3.500 1,017,102 +0.27(+8.36%)
May 11, 2023 3.280 3.460 3.140 3.230 799,252 -0.07(-2.12%)
May 10, 2023 3.500 3.558 3.270 3.300 576,428 -0.14(-4.07%)
May 09, 2023 3.410 3.450 3.325 3.440 267,783 -0.01(-0.29%)
May 08, 2023 3.610 3.625 3.420 3.450 219,178 -0.16(-4.43%)
May 05, 2023 3.430 3.635 3.410 3.610 480,288 +0.17(+4.94%)
May 04, 2023 3.270 3.460 3.230 3.440 383,603 +0.16(+4.88%)
May 03, 2023 3.450 3.520 3.260 3.280 498,353 -0.15(-4.37%)
May 02, 2023 3.430 3.490 3.330 3.430 577,124 -0.02(-0.58%)
May 01, 2023 3.480 3.590 3.410 3.450 445,158 -0.03(-0.86%)
Apr 28, 2023 3.480 3.585 3.420 3.480 508,485 +0.00(+0.00%)
Apr 27, 2023 3.520 3.525 3.390 3.480 287,127 -0.02(-0.57%)
Apr 26, 2023 3.520 3.565 3.390 3.500 654,794 +0.02(+0.57%)
Apr 25, 2023 3.610 3.685 3.480 3.480 422,364 -0.16(-4.40%)
Apr 24, 2023 3.860 3.880 3.620 3.640 604,489 -0.24(-6.19%)
Apr 21, 2023 3.600 3.910 3.600 3.880 1,121,037 +0.29(+8.08%)
Apr 20, 2023 3.550 3.630 3.490 3.590 289,388 +0.00(+0.00%)
Apr 19, 2023 3.470 3.620 3.410 3.590 485,054 +0.09(+2.57%)
Apr 18, 2023 3.700 3.750 3.458 3.500 639,621 -0.18(-4.89%)
Apr 17, 2023 3.780 3.890 3.595 3.680 1,112,000 -0.10(-2.65%)
Apr 14, 2023 3.770 3.870 3.720 3.780 1,010,485 -0.05(-1.31%)
Apr 13, 2023 3.930 4.110 3.820 3.830 816,020 +0.02(+0.52%)
Apr 12, 2023 3.980 4.030 3.795 3.810 325,133 -0.17(-4.27%)
Apr 11, 2023 3.840 3.990 3.750 3.980 451,344 +0.13(+3.51%)
Apr 10, 2023 3.720 3.850 3.680 3.845 402,591 +0.10(+2.53%)
Apr 06, 2023 3.710 3.750 3.640 3.750 401,947 +0.05(+1.35%)
Apr 05, 2023 3.710 3.750 3.605 3.700 539,830 +0.00(+0.00%)
Apr 04, 2023 3.660 3.730 3.602 3.700 451,570 +0.04(+1.09%)
Apr 03, 2023 3.670 3.810 3.555 3.660 648,780 -0.02(-0.54%)
Mar 31, 2023 4.120 4.160 3.590 3.680 1,167,663 +0.17(+4.84%)
Mar 30, 2023 3.390 3.510 3.300 3.510 617,678 +0.15(+4.46%)
Mar 29, 2023 3.350 3.380 3.250 3.360 663,239 +0.04(+1.20%)
Mar 28, 2023 3.350 3.480 3.295 3.320 414,800 -0.05(-1.48%)
Mar 27, 2023 3.250 3.400 3.250 3.370 624,178 +0.15(+4.66%)
Mar 24, 2023 3.200 3.250 3.140 3.220 444,846 +0.01(+0.31%)
Mar 23, 2023 3.350 3.490 3.140 3.210 790,900 -0.12(-3.60%)
Mar 22, 2023 3.580 3.590 3.320 3.330 692,831 -0.26(-7.24%)
Mar 21, 2023 3.470 3.630 3.401 3.590 655,196 +0.17(+4.97%)
Mar 20, 2023 3.450 3.490 3.350 3.420 854,001 +0.01(+0.29%)
Mar 17, 2023 3.490 3.564 3.280 3.410 1,405,209 -0.12(-3.40%)
Mar 16, 2023 3.650 3.750 3.500 3.530 856,225 -0.15(-4.08%)
Mar 15, 2023 3.480 3.680 3.420 3.680 1,031,964 +0.12(+3.37%)
Mar 14, 2023 3.300 3.570 3.300 3.560 656,603 +0.24(+7.23%)
Mar 13, 2023 3.230 3.349 3.190 3.320 509,884 +0.04(+1.22%)
Mar 10, 2023 3.360 3.440 3.240 3.280 1,195,758 -0.12(-3.53%)
Mar 09, 2023 3.560 3.560 3.375 3.400 1,053,926 -0.18(-5.03%)
Mar 08, 2023 3.610 3.673 3.420 3.580 1,249,952 -0.05(-1.38%)
Mar 07, 2023 3.780 3.869 3.620 3.630 302,029 -0.18(-4.72%)
Mar 06, 2023 4.160 4.160 3.750 3.810 837,947 -0.36(-8.63%)
Mar 03, 2023 4.250 4.300 4.110 4.170 615,915 -0.08(-1.88%)
Mar 02, 2023 4.100 4.337 4.040 4.250 656,962 +0.11(+2.53%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.