Omada Health, Inc. - Common Stock (OMDA)

17.64
+0.39 (2.26%)
NASDAQ· Last Trade: Jun 21st, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202617.3017.7016.9617.64788,98717.64
6/17/202617.0817.6516.8917.25777,40317.25
6/16/202617.3417.6216.9017.11729,79517.11
6/15/202617.3917.5617.0217.33901,20117.33
6/12/202617.7117.7916.9717.14672,18717.14
6/10/202617.8318.0416.8017.101,817,99317.10
6/09/202617.8818.5617.7418.32901,39518.32
6/08/202617.9418.1517.7717.88587,64517.88
6/05/202618.3818.6517.9017.931,066,87317.93
6/04/202617.2418.6817.2418.21969,35818.21
6/03/202617.7917.8716.9717.331,108,90017.33
6/02/202618.3518.6517.7417.791,216,94517.79
6/01/202618.0018.7117.7718.381,152,97818.38
5/29/202617.9318.6317.7617.971,452,86017.97
5/28/202616.4617.8516.3617.821,633,60517.82
5/27/202616.1016.6916.0216.461,059,00516.46
5/26/202616.5116.8316.0516.10516,43216.10
5/22/202616.4816.9016.2316.51560,30716.51
5/21/202616.4516.5915.9716.44422,66816.44
5/20/202616.5916.8816.3316.52626,29516.52
5/19/202616.7216.9016.3716.60850,70216.60
5/18/202616.7917.1016.2516.471,042,89416.47
5/15/202616.3916.9416.1716.561,336,64916.56
5/14/202616.0816.6815.6716.581,644,59116.58
5/13/202614.6516.2314.5016.043,172,15116.04
5/12/202614.6515.0014.3014.911,354,85814.91
5/11/202614.9015.1914.3514.691,442,83114.69
5/08/202616.4816.6614.4814.823,233,55114.82
5/07/202615.9816.6215.7816.402,112,40716.40
5/06/202615.7716.0115.2415.861,005,84715.86
5/05/202615.6816.0115.2915.65961,28515.65
5/04/202615.2215.7415.2215.72618,31615.72
5/01/202614.7515.6514.5115.291,567,31415.29
4/30/202614.1314.7213.7114.58740,39714.58
4/29/202614.3214.3713.8214.15458,00014.15
4/28/202614.6915.0014.4414.59772,19214.59
4/27/202614.3014.9714.1114.72644,42214.72
4/24/202614.1714.4113.8914.33481,90514.33
4/23/202614.0315.1213.8814.221,279,96414.22
4/22/202614.3814.6514.2314.61449,81814.61
4/21/202614.0614.5513.9314.29724,52914.29
4/20/202613.9714.3013.9014.04492,39114.04
4/17/202613.7214.1513.6014.141,217,72514.14
4/16/202613.3013.6413.0613.37936,18213.37
4/15/202612.6513.2212.6213.12816,10113.12
4/14/202612.5513.1512.3512.46641,67112.46
4/13/202611.3612.1611.3512.12851,80012.12
4/10/202611.9511.9911.2011.41541,58511.41
4/09/202612.5512.5511.6211.98553,74711.98
4/08/202613.0013.1512.5012.53580,49712.53
4/07/202612.5512.7612.2412.40509,75512.40
4/06/202612.5612.9412.4412.58583,66612.58
4/02/202612.3212.7411.7212.581,036,11912.58
4/01/202612.6713.2612.4612.61669,18412.61
3/31/202612.3712.9012.0812.571,273,01612.57
3/30/202612.0612.3411.8512.04835,17812.04
3/27/202613.0013.0711.7811.861,204,62811.86
3/26/202612.8013.5112.7313.18668,64713.18
3/25/202613.5713.8212.7112.96693,04312.96
3/24/202613.7713.9313.1413.401,203,08213.40
3/23/202613.5714.1813.4813.901,140,16413.90