Omada Health, Inc. - Common Stock (OMDA)

13.41
+0.23 (1.75%)
NASDAQ · Last Trade: Feb 4th, 1:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202614.8614.9913.0313.181,796,58113.18
2/02/202614.7215.0814.3114.861,037,91014.86
1/30/202614.9215.2014.6614.951,064,98014.95
1/29/202615.4015.4914.6715.041,018,22915.04
1/28/202616.4616.4615.3115.411,051,07915.41
1/27/202616.3716.5415.4516.291,203,99516.29
1/26/202616.3916.8616.1616.35875,24016.35
1/23/202616.2617.2716.2516.521,376,04916.52
1/22/202615.7616.5315.5116.06976,95216.06
1/21/202615.7415.8615.0015.631,660,39715.63
1/20/202615.6015.8815.3715.74920,06515.74
1/16/202615.6716.5015.4516.121,355,58616.12
1/15/202615.5816.0915.2315.65955,41315.65
1/14/202616.1016.1815.1615.50865,76815.50
1/13/202616.3216.3515.6016.13795,74116.13
1/12/202615.6416.1414.8316.121,219,54716.12
1/09/202616.1616.2815.2315.41979,57015.41
1/08/202616.6516.9916.3216.44820,33116.44
1/07/202616.0416.8916.0316.571,017,31616.57
1/06/202615.0516.1214.8116.04926,42316.04
1/05/202614.8415.1814.8015.01839,18915.01
1/02/202615.8915.8914.8114.90727,05714.90
12/31/202515.2315.8515.1015.781,507,60215.78
12/30/202515.9816.1115.3115.34881,26515.34
12/29/202516.2016.5215.7416.131,212,85416.13
12/26/202515.8915.9915.2115.95716,06515.95
12/24/202515.3016.0915.3015.92505,53215.92
12/23/202515.6215.6215.0115.28634,74715.28
12/22/202514.5115.5514.5115.491,331,06015.49
12/19/202514.4314.5514.1614.50939,28814.50
12/18/202514.5814.9414.2714.42800,43614.42
12/17/202514.6114.8314.2914.43784,92114.43
12/16/202514.5514.8014.3214.61579,67714.61
12/15/202515.1015.1014.5514.59554,05814.59
12/12/202515.4215.4514.9415.10746,51915.10
12/11/202515.1515.6614.8615.411,117,89715.41
12/10/202515.5115.5815.1715.311,610,70215.31
12/09/202515.8415.9715.2515.651,107,57515.65
12/08/202517.4417.4715.5815.652,348,52815.65
12/05/202517.1717.5316.2817.491,435,46817.49
12/04/202516.1117.5315.9317.392,175,33617.39
12/03/202517.7518.3516.0116.136,895,62016.13
12/02/202518.7719.2618.4218.45634,76318.45
12/01/202518.4718.8218.1518.73392,73518.73
11/28/202518.1418.8917.7018.73287,20318.73
11/26/202518.1318.4717.5018.20587,44118.20
11/25/202518.0818.6017.7718.13943,57118.13
11/24/202518.7319.0018.0018.14601,46718.14
11/21/202518.2318.9517.8818.60554,10518.60
11/20/202519.2819.6017.8318.17602,84018.17
11/19/202519.0519.4818.6519.11400,36119.11
11/18/202519.4119.4518.7919.01377,42619.01
11/17/202520.0120.0419.2219.46342,39919.46
11/14/202520.5120.8320.0120.05365,04620.05
11/13/202521.5621.6720.7520.77340,52120.77
11/12/202520.8121.4620.7221.45313,35021.45
11/11/202520.6521.6220.4520.81539,24520.81
11/10/202520.5120.9819.9320.65837,79520.65
11/07/202522.7522.9119.0020.311,750,33620.31
11/06/202523.0424.0321.6821.871,237,22521.87
11/05/202525.2425.5423.2323.301,741,30723.30
11/04/202524.6825.6124.0525.36675,37725.36