Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Omniab Inc (OABI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.15 2.35 2.145 2.29 38,592
9th Jul 2026 (Thu) 2.29 2.345 2.22 2.24 42,386
8th Jul 2026 (Wed) 2.29 2.375 2.25 2.30 36,074
7th Jul 2026 (Tue) 2.465 2.56 2.295 2.32 23,956
6th Jul 2026 (Mon) 2.40 2.50 2.325 2.41 43,242
3rd Jul 2026 (Fri) 2.39 2.42 2.39 2.42 0
2nd Jul 2026 (Thu) 2.39 2.45 2.375 2.42 9,301
1st Jul 2026 (Wed) 2.44 2.49 2.38 2.39 10,614
30th Jun 2026 (Tue) 2.545 2.59 2.45 2.46 18,628
29th Jun 2026 (Mon) 2.56 2.61 2.50 2.57 8,688
26th Jun 2026 (Fri) 2.55 2.55 2.385 2.52 16,725
25th Jun 2026 (Thu) 2.23 2.59 2.23 2.51 10,890
24th Jun 2026 (Wed) 2.38 2.46 2.27 2.28 9,421
23rd Jun 2026 (Tue) 2.35 2.36 2.30 2.33 7,866
22nd Jun 2026 (Mon) 2.35 2.47 2.27 2.32 25,153
19th Jun 2026 (Fri) 2.105 2.34 2.055 2.34 18,678
18th Jun 2026 (Thu) 2.105 2.34 2.055 2.34 18,678
17th Jun 2026 (Wed) 2.04 2.12 2.005 2.03 23,847
16th Jun 2026 (Tue) 2.06 2.11 2.025 2.02 29,034
15th Jun 2026 (Mon) 2.30 2.30 2.07 2.11 11,360
12th Jun 2026 (Fri) 2.38 2.38 2.27 2.27 3,581
11th Jun 2026 (Thu) 2.47 2.47 2.31 2.34 2,174
10th Jun 2026 (Wed) 2.41 2.505 2.355 2.38 9,866
9th Jun 2026 (Tue) 2.325 2.415 2.31 2.40 4,470
8th Jun 2026 (Mon) 2.41 2.47 2.26 2.28 37,390
5th Jun 2026 (Fri) 2.64 2.64 2.46 2.48 6,208
4th Jun 2026 (Thu) 2.59 2.73 2.59 2.66 34,836
3rd Jun 2026 (Wed) 2.56 2.56 2.475 2.50 22,742
2nd Jun 2026 (Tue) 2.60 2.73 2.60 2.62 43,938
1st Jun 2026 (Mon) 2.73 2.78 2.54 2.61 37,694
29th May 2026 (Fri) 2.73 2.75 2.675 2.70 20,482
28th May 2026 (Thu) 2.60 2.72 2.545 2.72 42,980
27th May 2026 (Wed) 2.51 2.60 2.495 2.59 43,381
26th May 2026 (Tue) 2.67 2.67 2.47 2.55 50,331
25th May 2026 (Mon) 2.55 2.72 2.525 2.65 31,502
22nd May 2026 (Fri) 2.55 2.72 2.525 2.65 31,502
21st May 2026 (Thu) 2.52 2.595 2.49 2.55 26,378
20th May 2026 (Wed) 2.50 2.605 2.43 2.58 23,308
19th May 2026 (Tue) 2.30 2.45 2.26 2.37 37,551
18th May 2026 (Mon) 2.27 2.335 2.20 2.29 44,043
15th May 2026 (Fri) 2.155 2.23 2.075 2.18 39,781
14th May 2026 (Thu) 2.04 2.25 1.98 2.19 95,300
13th May 2026 (Wed) 1.84 2.02 1.82 2.01 56,569
12th May 2026 (Tue) 1.66 1.89 1.66 1.85 64,542
11th May 2026 (Mon) 1.67 1.69 1.64 1.67 30,010
FTSE 100 Latest
Value10,497.29
Change24.84