Omada Health, Inc. - Common Stock (OMDA)

18.58
+0.73 (4.09%)
NASDAQ · Last Trade: Nov 3rd, 5:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omada Health, Inc. - Common Stock (OMDA)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202618.9119.1417.8017.85948,38417.85
10/30/202619.3519.4718.4718.73958,62918.73
10/29/202619.2319.7018.8619.65619,92819.65
10/28/202618.7219.5518.5119.18565,56719.18
10/27/202619.3419.3918.8419.01662,75919.01
10/26/202619.0319.3818.8119.24870,43919.24
10/23/202618.9619.3518.7618.95678,13418.95
10/22/202619.5019.7118.5818.98686,75518.98
10/21/202619.4419.8019.3519.661,298,60719.66
10/20/202618.0619.3618.0519.341,222,54519.34
10/19/202617.7218.2217.6918.06746,01418.06
10/16/202618.9518.9717.4817.63808,04517.63
10/15/202618.2018.8517.9518.671,624,51218.67
10/14/202618.3018.7117.5418.221,636,97118.22
10/13/202621.0021.3918.0418.302,841,43918.30
10/12/202621.6622.0021.3121.87594,89421.87
10/09/202620.8521.5920.7921.55836,76221.55
10/08/202620.8421.0320.4820.82932,45920.82
10/07/202620.7021.4020.6520.891,257,83020.89
10/06/202621.1121.4420.1620.73855,84620.73
10/05/202620.4421.0820.0720.95747,06720.95
10/02/202620.7420.9820.3220.371,245,02620.37
10/01/202620.9021.0820.0820.411,437,50020.41
9/30/202619.5120.9219.4620.812,197,35120.81
9/29/202619.4819.5018.6819.371,180,08019.37
9/28/202619.6019.6019.1819.391,762,18719.39
9/25/202619.7420.0519.6319.66873,79419.66
9/24/202620.5620.9519.6419.72962,54119.72
9/23/202621.2121.3820.4220.69713,08720.69
9/22/202620.8621.5220.1821.371,316,44021.37
9/21/202620.4220.7320.1220.61791,48420.61
9/18/202619.8020.7419.6420.436,709,68520.43
9/17/202620.0020.3219.7919.831,322,60519.83
9/16/202619.6520.1119.5419.76887,01719.76
9/15/202620.2420.6819.6319.671,662,76819.67
9/14/202619.9521.0919.9420.50996,93520.50
9/11/202621.7321.7319.3119.661,647,69619.66
9/10/202621.2722.7921.2021.501,157,23321.50
9/09/202622.0222.1121.4021.501,615,59821.50
9/08/202622.4322.6322.0422.181,002,63122.18
9/04/202622.1222.9721.8622.77877,38822.77
9/03/202622.8922.8921.8022.291,369,68822.29
9/02/202623.0023.7322.8423.311,225,97923.31
9/01/202624.1424.5822.6922.841,429,62222.84
8/31/202623.6124.6023.6124.551,404,74824.55
8/28/202624.3224.6023.6323.691,042,26623.69
8/27/202624.3225.4524.1524.271,107,56724.27
8/26/202623.9324.3423.7223.96439,60323.96
8/25/202624.1224.5623.7323.94653,21023.94
8/24/202623.9424.9423.6124.08942,43024.08
8/21/202623.7124.0723.5023.89484,18623.89
8/20/202624.3924.9723.6623.71727,50823.71
8/19/202624.1124.6823.7724.471,800,01024.47
8/18/202623.4123.9623.4123.75577,66023.75
8/17/202623.9524.1123.4823.75962,20023.75
8/14/202624.7724.9223.8424.04948,43724.04
8/13/202623.9624.7423.9624.371,408,26524.37
8/12/202624.0024.0923.5923.841,677,11123.84
8/11/202624.7525.0923.6624.011,906,44224.01
8/10/202623.9325.1723.8924.992,733,19824.99
8/07/202620.7024.3620.4923.674,921,54323.67
8/06/202618.7819.8718.6119.542,262,55619.54
8/05/202619.9120.3918.8619.112,078,59419.11
8/04/202620.5320.6820.0220.18889,42920.18