Omada Health, Inc. - Common Stock (OMDA)

19.11
-1.07 (-5.30%)
NASDAQ· Last Trade: Aug 5th, 6:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202620.5320.6820.0220.18889,42920.18
8/03/202620.2920.6020.1520.51861,35620.51
7/31/202619.7520.0219.4819.841,526,05119.84
7/30/202619.4719.8118.2419.691,143,19119.69
7/29/202620.3820.7919.5519.61840,85219.61
7/28/202620.8120.9719.4120.432,197,93320.43
7/27/202620.9421.4820.2220.581,967,86020.58
7/24/202621.5021.6020.5120.531,224,93220.53
7/23/202621.5521.7421.0721.201,901,27621.20
7/22/202622.6522.7521.7721.841,102,20521.84
7/21/202623.7923.9822.6822.99907,42022.99
7/20/202623.8323.9723.2623.89885,77023.89
7/17/202623.8424.0023.2723.701,109,47123.70
7/16/202623.8124.4323.5123.671,319,09923.67
7/15/202623.9624.2823.3023.731,716,20423.73
7/14/202622.9923.6922.8323.44567,05623.44
7/13/202623.5724.0523.3823.501,124,94123.50
7/10/202623.5623.7522.7223.28734,86423.28
7/09/202622.6623.6822.2523.55954,31623.55
7/08/202622.9623.3922.4122.981,252,15322.98
7/07/202622.8523.9022.3923.002,544,55423.00
7/06/202622.3022.9921.8322.85727,96222.85
7/02/202622.6222.8722.2022.39835,37422.39
7/01/202622.0423.1122.0422.621,403,26522.62
6/30/202621.6622.0521.5321.95853,68821.95
6/29/202620.3321.9320.3221.671,771,99521.67
6/26/202618.9020.9818.9020.893,310,81520.89
6/25/202618.5519.0218.4118.90908,38618.90
6/24/202618.4019.0518.2618.60707,24418.60
6/23/202617.8018.8417.8018.301,149,93618.30
6/22/202617.8118.4217.6717.981,209,45017.98
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
6/11/202616.9817.8016.7117.73814,76917.73
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