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 (OABIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.26 0.26 0.2152 0.2152 10
24th Sep 2026 (Thu) 0.26 0.26 0.1909 0.1909 0
23rd Sep 2026 (Wed) 0.26 0.3037 0.26 0.3037 0
22nd Sep 2026 (Tue) 0.26 0.3037 0.26 0.3037 0
21st Sep 2026 (Mon) 0.26 0.26 0.225 0.225 0
18th Sep 2026 (Fri) 0.26 0.3675 0.26 0.3675 0
17th Sep 2026 (Thu) 0.26 0.3675 0.26 0.3675 0
16th Sep 2026 (Wed) 0.26 0.3675 0.26 0.3675 0
15th Sep 2026 (Tue) 0.26 0.3675 0.26 0.3675 0
14th Sep 2026 (Mon) 0.26 0.3675 0.26 0.3675 0
11th Sep 2026 (Fri) 0.26 0.3675 0.26 0.3675 0
10th Sep 2026 (Thu) 0.26 0.3675 0.26 0.3675 25
9th Sep 2026 (Wed) 0.26 0.2603 0.26 0.2603 0
8th Sep 2026 (Tue) 0.26 0.34 0.26 0.34 0
7th Sep 2026 (Mon) 0.26 0.39 0.26 0.39 0
4th Sep 2026 (Fri) 0.26 0.39 0.26 0.39 0
3rd Sep 2026 (Thu) 0.26 0.3862 0.26 0.3862 0
2nd Sep 2026 (Wed) 0.26 0.3989 0.26 0.3509 1,894
1st Sep 2026 (Tue) 0.2175 0.25 0.2175 0.25 0
31st Aug 2026 (Mon) 0.2175 0.26 0.2175 0.26 6
28th Aug 2026 (Fri) 0.2175 0.25 0.2175 0.25 0
27th Aug 2026 (Thu) 0.2175 0.25 0.2175 0.25 0
26th Aug 2026 (Wed) 0.2175 0.2998 0.2175 0.30 250
25th Aug 2026 (Tue) 0.1975 0.23 0.1925 0.23 2
24th Aug 2026 (Mon) 0.1925 0.2325 0.1925 0.2325 862
21st Aug 2026 (Fri) 0.2075 0.2075 0.155 0.155 600
20th Aug 2026 (Thu) 0.28 0.3025 0.28 0.2845 2,711
19th Aug 2026 (Wed) 0.2184 0.24 0.215 0.19 520
18th Aug 2026 (Tue) 0.263 0.273 0.263 0.2275 1,114
17th Aug 2026 (Mon) 0.23 0.3275 0.2175 0.2151 34,395
14th Aug 2026 (Fri) 0.05 0.0851 0.05 0.0851 0
13th Aug 2026 (Thu) 0.05 0.0851 0.05 0.0851 10
12th Aug 2026 (Wed) 0.05 0.0795 0.05 0.0795 0
11th Aug 2026 (Tue) 0.05 0.0795 0.05 0.0795 0
10th Aug 2026 (Mon) 0.05 0.08 0.05 0.08 0
7th Aug 2026 (Fri) 0.05 0.079 0.05 0.074 1,531
6th Aug 2026 (Thu) 0.05 0.05 0.0451 0.0451 1
5th Aug 2026 (Wed) 0.05 0.0834 0.05 0.0834 0
4th Aug 2026 (Tue) 0.05 0.0834 0.05 0.0834 0
3rd Aug 2026 (Mon) 0.05 0.0834 0.05 0.0834 0
31st Jul 2026 (Fri) 0.05 0.0834 0.05 0.0834 50
30th Jul 2026 (Thu) 0.05 0.0834 0.05 0.0834 0
29th Jul 2026 (Wed) 0.05 0.0834 0.05 0.0834 0
28th Jul 2026 (Tue) 0.05 0.0834 0.04 0.0834 180
FTSE 100 Latest
Value10,684.88
Change-10.37