OmniAb, Inc. (OABIW) stock
OABIWNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31Also trades as OABI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/309% above fair value
$0.41−0.01 (-2.38%)
Close on Oct 30, 2026Market cap $742.95MP/E –Yield –
Price history
OmniAb share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.41
-2.38% on the day
52-week range
$0.04 – $0.4875
-15.9% from the high
Change over 52 weeks
+148.5%
From $0.165 on Oct 30, 2025
Average volume
8,647
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.385 | $0.4875 | $0.3775 | $0.41 | +70.83% | 9,316 |
| Oct 19, 2026 | $0.245 | $0.245 | $0.24 | $0.24 | -2.04% | 396 |
| Oct 12, 2026 | $0.3875 | $0.3875 | $0.1625 | $0.245 | -37.18% | 3,561 |
| Oct 5, 2026 | $0.39 | $0.39 | $0.39 | $0.39 | 0.00% | – |
| Sep 28, 2026 | $0.3675 | $0.39 | $0.3675 | $0.39 | +6.12% | 5,102 |
| Sep 21, 2026 | $0.3675 | $0.3675 | $0.3675 | $0.3675 | 0.00% | – |
| Sep 14, 2026 | $0.3675 | $0.3675 | $0.3675 | $0.3675 | 0.00% | 55 |
| Sep 8, 2026 | $0.34 | $0.3675 | $0.34 | $0.3675 | -5.77% | 1,952 |
| Aug 31, 2026 | $0.28 | $0.422 | $0.25 | $0.39 | +56.00% | 126,815 |
| Aug 24, 2026 | $0.2339 | $0.3255 | $0.18 | $0.25 | +61.29% | 52,385 |
| Aug 17, 2026 | $0.22 | $0.3999 | $0.155 | $0.155 | +82.14% | 477,659 |
| Aug 10, 2026 | $0.08 | $0.0851 | $0.07 | $0.0851 | +15.00% | 37,637 |
| Aug 3, 2026 | $0.0834 | $0.0834 | $0.045 | $0.074 | -11.27% | 31,047 |
| Jul 27, 2026 | $0.0793 | $0.088 | $0.04 | $0.0834 | +5.17% | 30,402 |
| Jul 20, 2026 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | 0.00% | 41 |
| Jul 13, 2026 | $0.0809 | $0.0809 | $0.0793 | $0.0793 | -10.60% | 863 |
| Jul 6, 2026 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | 0.00% | 43 |
| Jun 29, 2026 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | -9.49% | 300 |
| Jun 22, 2026 | $0.1098 | $0.1098 | $0.0575 | $0.098 | -16.10% | 1,560 |
| Jun 15, 2026 | $0.0999 | $0.1183 | $0.0532 | $0.1168 | +16.92% | 7,210 |
| Jun 8, 2026 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | 0.00% | 45 |
| Jun 1, 2026 | $0.10 | $0.10 | $0.0651 | $0.0999 | -0.10% | 2,513 |
| May 26, 2026 | $0.115 | $0.115 | $0.0757 | $0.10 | -13.04% | 18,872 |
| May 18, 2026 | $0.08 | $0.1327 | $0.0779 | $0.115 | +0.88% | 59,553 |
| May 11, 2026 | $0.064 | $0.116 | $0.0531 | $0.114 | +75.65% | 97,732 |
| May 4, 2026 | $0.1175 | $0.1175 | $0.0566 | $0.0649 | -44.77% | 7,320 |
| Apr 27, 2026 | $0.0975 | $0.1175 | $0.0975 | $0.1175 | +20.51% | 230 |
| Apr 20, 2026 | $0.0985 | $0.0985 | $0.0751 | $0.0975 | -1.02% | 2,309 |
| Apr 13, 2026 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | 0.00% | 3 |
| Apr 6, 2026 | $0.08 | $0.0985 | $0.0751 | $0.0985 | +23.12% | 21,391 |
| Mar 30, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | -11.11% | 251 |
| Mar 23, 2026 | $0.098 | $0.098 | $0.09 | $0.09 | -8.16% | 5,002 |
| Mar 16, 2026 | $0.098 | $0.098 | $0.098 | $0.098 | 0.00% | 134 |
| Mar 9, 2026 | $0.09 | $0.098 | $0.08 | $0.098 | -10.91% | 10,867 |
| Mar 2, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | +22.63% | 1,202 |
| Feb 23, 2026 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | 0.00% | 3 |
| Feb 17, 2026 | $0.09 | $0.09 | $0.0897 | $0.0897 | +8.46% | 520 |
| Feb 9, 2026 | $0.10 | $0.10 | $0.0827 | $0.0827 | -16.46% | 1,582 |
| Feb 2, 2026 | $0.111 | $0.111 | $0.099 | $0.099 | -10.81% | 3,404 |
| Jan 26, 2026 | $0.111 | $0.111 | $0.111 | $0.111 | 0.00% | 31 |
| Jan 20, 2026 | $0.11 | $0.118 | $0.0829 | $0.111 | +47.80% | 69,188 |
| Jan 12, 2026 | $0.1199 | $0.1199 | $0.0751 | $0.0751 | -37.36% | 201 |
| Jan 5, 2026 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | 0.00% | – |
| Dec 29, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | 0.00% | 8 |
| Dec 22, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | 0.00% | 4 |
| Dec 15, 2025 | $0.08 | $0.1199 | $0.08 | $0.1199 | +19.78% | 1,828 |
| Dec 8, 2025 | $0.1111 | $0.1111 | $0.08 | $0.1001 | -9.90% | 27,995 |
| Dec 1, 2025 | $0.1276 | $0.1298 | $0.10 | $0.1111 | -12.93% | 6,531 |
| Nov 24, 2025 | $0.128 | $0.128 | $0.08 | $0.1276 | -0.31% | 25,431 |
| Nov 17, 2025 | $0.15 | $0.15 | $0.0775 | $0.128 | -14.67% | 64,503 |
| Nov 10, 2025 | $0.165 | $0.165 | $0.1329 | $0.15 | -9.09% | 5,015 |
| Nov 3, 2025 | $0.165 | $0.165 | $0.165 | $0.165 | 0.00% | 10 |
| Oct 27, 2025 | $0.168 | $0.168 | $0.165 | $0.165 | -1.79% | 1,177 |
| Oct 20, 2025 | $0.16 | $0.168 | $0.16 | $0.168 | 0.00% | 542 |
| Oct 13, 2025 | $0.168 | $0.168 | $0.168 | $0.168 | 0.00% | – |
| Oct 6, 2025 | $0.17 | $0.17 | $0.15 | $0.168 | -1.18% | 753 |
| Sep 29, 2025 | $0.1288 | $0.17 | $0.1288 | $0.17 | +13.79% | 1,310 |
| Sep 22, 2025 | $0.15 | $0.15 | $0.1125 | $0.1494 | -0.40% | 5,797 |
| Sep 15, 2025 | $0.1225 | $0.15 | $0.1172 | $0.15 | -16.67% | 6,696 |
| Sep 8, 2025 | $0.1401 | $0.1813 | $0.1225 | $0.18 | -12.96% | 38,042 |
| Sep 2, 2025 | $0.2068 | $0.2068 | $0.2068 | $0.2068 | 0.00% | 101 |
| Aug 25, 2025 | $0.1706 | $0.22 | $0.1225 | $0.2068 | -6.43% | 6,723 |
| Aug 18, 2025 | $0.2675 | $0.2675 | $0.16 | $0.221 | -17.38% | 2,730 |
| Aug 11, 2025 | $0.25 | $0.28 | $0.1825 | $0.2675 | +3.28% | 33,471 |
| Aug 4, 2025 | $0.29 | $0.29 | $0.17 | $0.259 | -10.69% | 24,818 |
| Jul 28, 2025 | $0.28 | $0.29 | $0.26 | $0.29 | +3.57% | 1,253 |
| Jul 21, 2025 | $0.29 | $0.30 | $0.18 | $0.28 | -3.45% | 4,412 |
| Jul 14, 2025 | $0.29 | $0.29 | $0.29 | $0.29 | 0.00% | 85 |
| Jul 7, 2025 | $0.28 | $0.29 | $0.185 | $0.29 | +11.54% | 6,142 |
| Jun 30, 2025 | $0.1731 | $0.30 | $0.1731 | $0.26 | -10.34% | 1,084 |
| Jun 23, 2025 | $0.249 | $0.29 | $0.249 | $0.29 | +16.47% | 111 |
| Jun 16, 2025 | $0.2362 | $0.2675 | $0.2362 | $0.249 | -4.23% | 904 |
| Jun 9, 2025 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00% | 81 |
| Jun 2, 2025 | $0.16 | $0.26 | $0.16 | $0.26 | +30.00% | 15,420 |
| May 26, 2025 | $0.30 | $0.30 | $0.198 | $0.20 | -33.33% | 2,653 |
| May 19, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 1 |
| May 12, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | – |
| May 5, 2025 | $0.35 | $0.35 | $0.2112 | $0.30 | -14.29% | 2,238 |
| Apr 28, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | – |
| Apr 21, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | +8.83% | 240 |
| Apr 14, 2025 | $0.3652 | $0.3652 | $0.2352 | $0.3216 | +1.39% | 8,880 |
| Apr 7, 2025 | $0.36 | $0.36 | $0.2851 | $0.3172 | +11.69% | 888 |
| Mar 31, 2025 | $0.3597 | $0.4074 | $0.284 | $0.284 | -8.48% | 14,286 |
| Mar 24, 2025 | $0.4221 | $0.4325 | $0.2817 | $0.3103 | -18.34% | 29,753 |
| Mar 17, 2025 | $0.5225 | $0.5225 | $0.38 | $0.38 | -17.64% | 70,357 |
| Mar 10, 2025 | $0.5605 | $0.5605 | $0.4278 | $0.4614 | -17.68% | 8,718 |
| Mar 3, 2025 | $0.40 | $0.5605 | $0.40 | $0.5605 | +9.69% | 1,369 |
| Feb 24, 2025 | $0.50 | $0.6275 | $0.3725 | $0.511 | -7.09% | 233,667 |
| Feb 18, 2025 | $0.495 | $0.605 | $0.37 | $0.55 | +24.83% | 688,745 |
| Feb 10, 2025 | $0.363 | $0.4925 | $0.363 | $0.4406 | +21.38% | 11,057 |
| Feb 3, 2025 | $0.395 | $0.395 | $0.363 | $0.363 | -8.10% | 266 |
| Jan 27, 2025 | $0.4375 | $0.4375 | $0.3831 | $0.395 | -9.71% | 1,691 |
| Jan 21, 2025 | $0.37 | $0.4375 | $0.37 | $0.4375 | +18.24% | 1,800 |
| Jan 13, 2025 | $0.4475 | $0.4475 | $0.36 | $0.37 | -17.32% | 8,484 |
| Jan 6, 2025 | $0.34 | $0.4525 | $0.305 | $0.4475 | +31.62% | 8,602 |
| Dec 30, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 0.00% | 2 |
| Dec 23, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 0.00% | – |
| Dec 16, 2024 | $0.3205 | $0.3401 | $0.3205 | $0.34 | +3.34% | 21,505 |
| Dec 9, 2024 | $0.34 | $0.356 | $0.3001 | $0.329 | +9.48% | 2,062,285 |
| Dec 2, 2024 | $0.3004 | $0.3525 | $0.3004 | $0.3005 | +0.03% | 17,529 |
| Nov 25, 2024 | $0.285 | $0.3381 | $0.285 | $0.3004 | +5.40% | 257,946 |
| Nov 18, 2024 | $0.30 | $0.3075 | $0.235 | $0.285 | -14.93% | 13,373 |
| Nov 11, 2024 | $0.4157 | $0.4199 | $0.335 | $0.335 | -14.65% | 8,411 |
| Nov 4, 2024 | $0.3225 | $0.4499 | $0.3225 | $0.3925 | +21.71% | 13,455 |
| Oct 28, 2024 | $0.2351 | $0.3499 | $0.2351 | $0.3225 | +11.21% | 51,491 |
| Oct 21, 2024 | $0.33 | $0.33 | $0.28 | $0.29 | -10.77% | 100,401 |
| Oct 14, 2024 | $0.30 | $0.33 | $0.30 | $0.325 | -1.52% | 1,200,837 |
| Oct 7, 2024 | $0.321 | $0.345 | $0.2963 | $0.33 | -18.52% | 211,709 |
| Sep 30, 2024 | $0.405 | $0.405 | $0.405 | $0.405 | 0.00% | – |
| Sep 23, 2024 | $0.3915 | $0.405 | $0.36 | $0.405 | -3.57% | 29,409 |
| Sep 16, 2024 | $0.3651 | $0.4201 | $0.3651 | $0.42 | +15.04% | 49,183 |
| Sep 9, 2024 | $0.4024 | $0.4024 | $0.3651 | $0.3651 | +1.42% | 4,210 |
| Sep 3, 2024 | $0.4399 | $0.4399 | $0.275 | $0.36 | -18.16% | 1,106,937 |
| Aug 26, 2024 | $0.41 | $0.4635 | $0.36 | $0.4399 | +7.29% | 9,683 |
| Aug 19, 2024 | $0.4222 | $0.4222 | $0.41 | $0.41 | -2.89% | 493 |
| Aug 12, 2024 | $0.3761 | $0.4405 | $0.37 | $0.4222 | +5.84% | 11,650 |
| Aug 5, 2024 | $0.4001 | $0.4003 | $0.335 | $0.3989 | -9.34% | 41,064 |
| Jul 29, 2024 | $0.47 | $0.5042 | $0.4275 | $0.44 | -24.12% | 10,236 |
| Jul 22, 2024 | $0.4494 | $0.5799 | $0.4275 | $0.5799 | +23.49% | 584 |
| Jul 15, 2024 | $0.49 | $0.49 | $0.4696 | $0.4696 | +2.13% | 226 |
| Jul 8, 2024 | $0.36 | $0.57 | $0.36 | $0.4598 | +27.72% | 19,658 |
| Jul 1, 2024 | $0.3939 | $0.4199 | $0.306 | $0.36 | -21.28% | 53,198 |
| Jun 24, 2024 | $0.45 | $0.4573 | $0.3499 | $0.4573 | +1.62% | 44,461 |
| Jun 17, 2024 | $0.5799 | $0.59 | $0.45 | $0.45 | -13.46% | 34,971 |
| Jun 10, 2024 | $0.5913 | $0.6099 | $0.48 | $0.52 | -12.06% | 9,827 |
| Jun 3, 2024 | $0.60 | $0.69 | $0.5301 | $0.5913 | -1.43% | 33,421 |
| May 28, 2024 | $0.56 | $0.60 | $0.56 | $0.5999 | +7.12% | 1,101 |
| May 20, 2024 | $0.56 | $0.56 | $0.5001 | $0.56 | -5.07% | 27,002 |
| May 13, 2024 | $0.58 | $0.62 | $0.5077 | $0.5899 | +3.49% | 23,067 |
| May 6, 2024 | $0.6243 | $0.6243 | $0.49 | $0.57 | -8.70% | 11,999 |
| Apr 29, 2024 | $0.5888 | $0.65 | $0.4801 | $0.6243 | +13.51% | 36,992 |
| Apr 22, 2024 | $0.5259 | $0.586 | $0.50 | $0.55 | +4.58% | 51,435 |
| Apr 15, 2024 | $0.61 | $0.61 | $0.5007 | $0.5259 | -17.87% | 15,430 |
| Apr 8, 2024 | $0.66 | $0.6796 | $0.6117 | $0.6403 | -2.98% | 10,473 |
| Apr 1, 2024 | $0.7234 | $0.7899 | $0.6051 | $0.66 | -6.05% | 17,340 |
| Mar 25, 2024 | $0.7001 | $0.7962 | $0.6277 | $0.7025 | +9.77% | 98,358 |
| Mar 18, 2024 | $0.73 | $0.8131 | $0.5925 | $0.64 | -19.99% | 193,143 |
| Mar 11, 2024 | $0.95 | $0.95 | $0.7526 | $0.7999 | -20.80% | 46,004 |
| Mar 4, 2024 | $1.01 | $1.02 | $0.8601 | $1.01 | +1.00% | 3,164 |
| Feb 26, 2024 | $1.02 | $1.39 | $0.954 | $1.00 | -6.67% | 54,281 |
| Feb 20, 2024 | $1.16 | $1.17 | $1.06 | $1.07 | -9.06% | 1,804 |
| Feb 12, 2024 | $1.00 | $1.23 | $1.00 | $1.18 | +17.83% | 3,259 |
| Feb 5, 2024 | $1.00 | $1.16 | $0.96 | $1.00 | -15.97% | 24,766 |
| Jan 29, 2024 | $1.19 | $1.25 | $1.10 | $1.19 | +8.18% | 10,000 |
| Jan 22, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | – |
| Jan 16, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 118 |
| Jan 8, 2024 | $1.16 | $1.16 | $1.02 | $1.10 | -5.17% | 740 |
| Jan 2, 2024 | $1.03 | $1.16 | $1.03 | $1.16 | +12.62% | 9,640 |
| Dec 26, 2023 | $0.88 | $1.03 | $0.8302 | $1.03 | +17.05% | 27,808 |
| Dec 18, 2023 | $0.8199 | $0.88 | $0.8118 | $0.88 | +7.33% | 7,353 |
| Dec 11, 2023 | $0.659 | $0.8199 | $0.6326 | $0.8199 | +18.81% | 39,947 |
| Dec 4, 2023 | $0.63 | $0.6901 | $0.60 | $0.6901 | +9.54% | 1,498 |
| Nov 27, 2023 | $0.60 | $0.63 | $0.45 | $0.63 | -3.42% | 482,764 |
| Nov 20, 2023 | $0.6533 | $0.66 | $0.6523 | $0.6523 | -1.15% | 18,600 |
| Nov 13, 2023 | $0.6532 | $0.6913 | $0.6532 | $0.6599 | +1.03% | 7,405 |
| Nov 6, 2023 | $0.6901 | $0.7901 | $0.61 | $0.6532 | -8.00% | 15,959 |
| Oct 30, 2023 | $0.8499 | $0.8499 | $0.6602 | $0.71 | -7.79% | 42,199 |
| Oct 23, 2023 | $0.90 | $0.90 | $0.7286 | $0.77 | -21.43% | 32,028 |
| Oct 16, 2023 | $0.9501 | $1.01 | $0.9412 | $0.98 | +5.34% | 3,722 |
| Oct 9, 2023 | $1.02 | $1.08 | $0.9303 | $0.9303 | -13.06% | 56,465 |
| Oct 2, 2023 | $1.11 | $1.11 | $1.06 | $1.07 | +2.33% | 7,025 |
| Sep 25, 2023 | $1.01 | $1.27 | $0.8301 | $1.05 | +7.77% | 187,468 |
| Sep 18, 2023 | $1.16 | $1.16 | $0.93 | $0.9702 | -14.94% | 57,899 |
| Sep 11, 2023 | $1.16 | $1.18 | $1.03 | $1.14 | -5.74% | 2,199 |
| Sep 5, 2023 | $1.20 | $1.31 | $1.05 | $1.21 | +0.83% | 23,403 |
| Aug 28, 2023 | $1.21 | $1.27 | $1.13 | $1.20 | -1.23% | 111,332 |
| Aug 21, 2023 | $1.41 | $1.42 | $1.07 | $1.22 | -13.21% | 41,493 |
| Aug 14, 2023 | $1.16 | $1.41 | $1.09 | $1.40 | +20.69% | 44,013 |
| Aug 7, 2023 | $1.00 | $1.50 | $0.93 | $1.16 | +16.00% | 44,478 |
| Jul 31, 2023 | $1.02 | $1.18 | $0.8672 | $1.00 | -0.98% | 131,207 |
| Jul 24, 2023 | $0.98 | $1.03 | $0.9405 | $1.01 | +4.11% | 79,330 |
| Jul 17, 2023 | $0.8464 | $1.06 | $0.764 | $0.97 | +15.48% | 192,335 |
| Jul 10, 2023 | $0.735 | $0.84 | $0.6987 | $0.84 | +12.00% | 234,709 |
| Jul 3, 2023 | $0.77 | $0.77 | $0.7252 | $0.75 | -2.60% | 11,880 |
| Jun 26, 2023 | $0.7177 | $0.795 | $0.68 | $0.77 | +8.45% | 18,468 |
| Jun 20, 2023 | $0.749 | $0.749 | $0.6954 | $0.71 | -5.21% | 8,226 |
| Jun 12, 2023 | $0.683 | $0.7599 | $0.683 | $0.749 | +15.23% | 202,604 |
| Jun 5, 2023 | $0.61 | $0.6751 | $0.5917 | $0.65 | +6.56% | 10,352 |
| May 30, 2023 | $0.6101 | $0.6109 | $0.5901 | $0.61 | -3.91% | 257,567 |
| May 22, 2023 | $0.50 | $0.6499 | $0.50 | $0.6348 | +26.96% | 372,210 |
| May 15, 2023 | $0.46 | $0.55 | $0.46 | $0.50 | +24.72% | 668,986 |
| May 8, 2023 | $0.44 | $0.46 | $0.3959 | $0.4009 | -11.44% | 453,587 |
| May 1, 2023 | $0.4481 | $0.47 | $0.40 | $0.4527 | +13.15% | 282,020 |
| Apr 24, 2023 | $0.49 | $0.49 | $0.40 | $0.4001 | -18.35% | 113,781 |
| Apr 17, 2023 | $0.45 | $0.5051 | $0.4355 | $0.49 | +8.89% | 52,203 |
| Apr 10, 2023 | $0.41 | $0.51 | $0.41 | $0.45 | +9.76% | 35,219 |
| Apr 3, 2023 | $0.55 | $0.55 | $0.41 | $0.41 | -25.75% | 249,608 |
| Mar 27, 2023 | $0.52 | $0.594 | $0.44 | $0.5522 | +17.49% | 57,643 |
| Mar 20, 2023 | $0.5715 | $0.5801 | $0.46 | $0.47 | -17.76% | 64,284 |
| Mar 13, 2023 | $0.5415 | $0.58 | $0.54 | $0.5715 | +5.54% | 3,962 |
| Mar 6, 2023 | $0.64 | $0.64 | $0.5402 | $0.5415 | -19.66% | 5,386 |
| Feb 27, 2023 | $0.70 | $0.7136 | $0.6211 | $0.674 | +0.22% | 374,154 |
| Feb 21, 2023 | $0.60 | $0.6774 | $0.5902 | $0.6725 | +12.08% | 8,687 |
| Feb 13, 2023 | $0.5752 | $0.7175 | $0.5752 | $0.60 | +4.31% | 12,449 |
| Feb 6, 2023 | $0.7213 | $0.7213 | $0.5752 | $0.5752 | -20.26% | 1,008 |
| Jan 30, 2023 | $0.7013 | $0.74 | $0.648 | $0.7213 | +6.07% | 264,671 |
| Jan 23, 2023 | $0.60 | $0.7975 | $0.565 | $0.68 | +17.24% | 111,018 |
| Jan 17, 2023 | $0.9975 | $0.9975 | $0.5201 | $0.58 | +5.94% | 25,217 |
| Jan 9, 2023 | $0.456 | $0.60 | $0.45 | $0.5475 | +19.44% | 137,453 |
| Jan 3, 2023 | $0.5513 | $0.63 | $0.43 | $0.4584 | -16.65% | 43,003 |
| Dec 27, 2022 | $0.52 | $0.64 | $0.353 | $0.55 | +3.77% | 60,307 |
| Dec 19, 2022 | $0.4001 | $0.5774 | $0.4001 | $0.53 | -4.93% | 74,048 |
| Dec 12, 2022 | $0.448 | $0.5575 | $0.44 | $0.5575 | +38.34% | 22,373 |
| Dec 5, 2022 | $0.4498 | $0.5674 | $0.3999 | $0.403 | -5.18% | 199,943 |
| Nov 28, 2022 | $0.39 | $0.4497 | $0.3564 | $0.425 | +11.84% | 621,600 |
| Nov 21, 2022 | $0.313 | $0.5248 | $0.313 | $0.38 | -0.78% | 67,769 |
| Nov 14, 2022 | $0.41 | $0.4307 | $0.30 | $0.383 | +3.51% | 152,074 |
| Nov 7, 2022 | $0.41 | $0.45 | $0.305 | $0.37 | +5.71% | 107,080 |
| Oct 31, 2022 | $0.8769 | $0.8769 | $0.2914 | $0.35 | -45.35% | 242,212 |
| Oct 24, 2022 | $0.7427 | $0.7427 | $0.6052 | $0.6404 | -3.64% | 45,593 |
| Oct 17, 2022 | $0.69 | $0.72 | $0.6365 | $0.6646 | -3.68% | 67,926 |
| Oct 10, 2022 | $0.67 | $0.7189 | $0.65 | $0.69 | +2.99% | 10,205 |
| Oct 3, 2022 | $0.5347 | $0.70 | $0.5272 | $0.67 | +34.00% | 351,845 |
| Sep 26, 2022 | $0.60 | $0.60 | $0.45 | $0.50 | -16.67% | 170,408 |
| Sep 19, 2022 | $0.5719 | $0.60 | $0.5205 | $0.60 | -5.93% | 3,984 |
| Sep 12, 2022 | $0.6378 | $0.7695 | $0.62 | $0.6378 | +8.51% | 6,508 |
| Sep 6, 2022 | $0.6225 | $0.7351 | $0.5174 | $0.5878 | -4.17% | 45,588 |
| Aug 29, 2022 | $0.5249 | $0.6978 | $0.5002 | $0.6134 | +22.68% | 27,785 |
| Aug 22, 2022 | $0.5327 | $0.5327 | $0.50 | $0.50 | -6.14% | 47,023 |
| Aug 15, 2022 | $0.4646 | $0.5498 | $0.4144 | $0.5327 | +8.71% | 33,785 |
| Aug 8, 2022 | $0.55 | $0.5501 | $0.4812 | $0.49 | -7.86% | 257,594 |
| Aug 1, 2022 | $0.48 | $0.5425 | $0.4375 | $0.5318 | +12.41% | 46,392 |
| Jul 25, 2022 | $0.3143 | $0.5288 | $0.3012 | $0.4731 | +41.43% | 67,677 |
| Jul 18, 2022 | $0.33 | $0.4744 | $0.3025 | $0.3345 | +1.36% | 23,364 |
| Jul 11, 2022 | $0.35 | $0.35 | $0.33 | $0.33 | -5.71% | 5,812 |
| Jul 5, 2022 | $0.25 | $0.4196 | $0.25 | $0.35 | +40.00% | 200,984 |
| Jun 27, 2022 | $0.3613 | $0.525 | $0.25 | $0.25 | -24.24% | 150,661 |
| Jun 21, 2022 | $0.40 | $0.40 | $0.33 | $0.33 | -21.43% | 182,333 |
| Jun 13, 2022 | $0.45 | $0.45 | $0.3301 | $0.42 | -4.55% | 233,429 |
| Jun 6, 2022 | $0.5399 | $0.5399 | $0.44 | $0.44 | -18.50% | 27,041 |
| May 31, 2022 | $0.5499 | $0.5499 | $0.44 | $0.5399 | +41.45% | 50,389 |
| May 23, 2022 | $0.5032 | $0.57 | $0.3817 | $0.3817 | -24.15% | 96,458 |
| May 16, 2022 | $0.55 | $0.55 | $0.462 | $0.5032 | -8.51% | 59,455 |
| May 9, 2022 | $0.60 | $0.615 | $0.5403 | $0.55 | -8.33% | 166,659 |
| May 2, 2022 | $0.65 | $0.65 | $0.58 | $0.60 | -7.55% | 257,872 |
| Apr 25, 2022 | $0.6003 | $0.90 | $0.5502 | $0.649 | -0.17% | 90,269 |
| Apr 18, 2022 | $0.71 | $0.72 | $0.6002 | $0.6501 | -8.44% | 53,437 |
| Apr 11, 2022 | $0.65 | $0.71 | $0.65 | $0.71 | +9.23% | 23,080 |
| Apr 4, 2022 | $0.65 | $0.6584 | $0.62 | $0.65 | -1.52% | 22,978 |
| Mar 28, 2022 | $0.60 | $0.7001 | $0.5501 | $0.66 | +7.32% | 377,970 |
| Mar 21, 2022 | $0.28 | $0.70 | $0.28 | $0.615 | +105.14% | 1,462,178 |
| Mar 14, 2022 | $0.25 | $0.3688 | $0.2167 | $0.2998 | +19.97% | 44,672 |
| Mar 7, 2022 | $0.4024 | $0.4215 | $0.16 | $0.2499 | -38.67% | 280,563 |
| Feb 28, 2022 | $0.4202 | $0.4394 | $0.4075 | $0.4075 | -13.28% | 66,208 |
| Feb 22, 2022 | $0.45 | $0.47 | $0.4159 | $0.4699 | +4.42% | 3,384 |
| Feb 14, 2022 | $0.471 | $0.51 | $0.41 | $0.45 | -8.16% | 148,397 |
| Feb 7, 2022 | $0.4771 | $0.4999 | $0.4602 | $0.49 | +2.08% | 52,639 |
| Jan 31, 2022 | $0.477 | $0.48 | $0.477 | $0.48 | +0.63% | 3,934 |
| Jan 24, 2022 | $0.4994 | $0.4994 | $0.4605 | $0.477 | -4.49% | 194,382 |
| Jan 18, 2022 | $0.60 | $0.60 | $0.49 | $0.4994 | -16.77% | 32,843 |
| Jan 10, 2022 | $0.5701 | $0.63 | $0.5601 | $0.60 | +5.24% | 4,148 |
| Jan 3, 2022 | $0.75 | $0.75 | $0.5701 | $0.5701 | -22.74% | 6,800 |
| Dec 27, 2021 | $0.649 | $0.7379 | $0.56 | $0.7379 | +27.22% | 3,889 |
| Dec 20, 2021 | $0.637 | $0.637 | $0.58 | $0.58 | -8.95% | 100 |
| Dec 13, 2021 | $0.66 | $0.66 | $0.6301 | $0.637 | -9.65% | 756 |
| Dec 6, 2021 | $0.6657 | $0.7399 | $0.5601 | $0.705 | +5.90% | 12,215 |
| Nov 29, 2021 | $0.60 | $0.6657 | $0.55 | $0.6657 | +10.95% | 228,344 |
| Nov 22, 2021 | $0.6101 | $0.62 | $0.60 | $0.60 | -4.76% | 13,696 |
| Nov 15, 2021 | $0.65 | $0.65 | $0.601 | $0.63 | -3.08% | 102,370 |
| Nov 8, 2021 | $0.71 | $0.7101 | $0.611 | $0.65 | -8.45% | 46,487 |
| Nov 1, 2021 | $0.69 | $0.73 | $0.6604 | $0.71 | +7.58% | 36,855 |
| Oct 25, 2021 | $0.70 | $0.70 | $0.65 | $0.66 | -5.71% | 15,833 |
| Oct 18, 2021 | $0.6418 | $0.75 | $0.64 | $0.70 | +24.98% | 13,452 |
| Oct 11, 2021 | $0.53 | $0.5601 | $0.5278 | $0.5601 | +5.68% | 296,800 |
| Oct 4, 2021 | $0.55 | $0.58 | $0.5001 | $0.53 | -11.67% | 1,016,490 |
| Sep 30, 2021 | $0.55 | $0.60 | $0.55 | $0.60 | – | 6,605 |
Seasonality
OABIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -4.1% | -3.6% | -1.1% | -7.2% | -10.4% | 27.6% | 42.1% | -1.0% | 4.2% | -19.8% | 28.6% |
| Months up | 3 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 6 | 1 of 5 | 4 of 5 |
| 2026 | -7.4% | -19.2% | -10.8% | 46.9% | -14.9% | -11.3% | -6.0% | 211.8% | 41.3% | 11.6% | ||
| 2025 | 16.2% | 29.4% | -27.0% | -6.2% | -42.9% | -13.5% | 67.5% | -28.7% | -17.8% | -2.9% | -22.7% | -6.0% |
| 2024 | 11.7% | -17.0% | -26.4% | -11.9% | -3.1% | -23.8% | 0.6% | -4.4% | -7.9% | -25.9% | 0.1% | 13.2% |
| 2023 | 27.3% | -1.2% | -20.1% | -27.5% | 52.5% | 26.2% | 32.5% | 15.7% | -11.4% | -29.2% | -21.6% | 77.6% |
| 2022 | -35.4% | -12.3% | 66.4% | -6.8% | -27.6% | -29.8% | 43.4% | 16.3% | -9.1% | 51.8% | -47.3% | 37.5% |
| 2021 | 20.0% | -7.6% | 21.0% |