Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Omada Health, Inc. - Common Stock (OMDA)

13.51
-0.42 (-3.02%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202613.9313.9913.2413.514,046,16513.51
3/19/202614.0914.4113.8313.931,135,85513.93
3/18/202614.5214.5213.9114.111,463,82814.11
3/17/202614.7815.1014.5714.621,353,45914.62
3/16/202614.2514.9514.1714.802,051,58214.80
3/13/202613.9414.5413.8014.531,155,70614.53
3/12/202613.7014.2013.6714.02981,33214.02
3/11/202614.2714.2913.7113.741,478,59413.74
3/10/202614.3614.9913.7914.252,652,40514.25
3/09/202613.7615.0213.6514.393,552,29714.39
3/06/202613.6114.3712.8614.055,385,97214.05
3/05/202613.5014.1513.2013.602,680,37113.60
3/04/202613.0413.8212.8613.521,423,20113.52
3/03/202612.6113.3312.1813.001,968,29113.00
3/02/202611.9813.0011.9212.901,285,69012.90
2/27/202612.6712.7912.0912.28841,61912.28
2/26/202612.0912.9911.9412.95957,08712.95
2/25/202611.5012.1311.4511.951,326,56011.95
2/24/202611.1811.7711.1311.521,450,71511.52
2/23/202611.8511.9911.0011.171,637,08411.17
2/20/202611.9012.1611.6111.621,329,15911.62
2/19/202611.5711.9411.3911.89469,17811.89
2/18/202611.4911.9311.1611.72929,61611.72
2/17/202611.2311.9210.9911.461,584,55511.46
2/13/202611.2711.7311.0611.311,099,17611.31
2/12/202611.0011.4510.7611.231,494,92611.23
2/11/202612.0512.0510.2810.941,766,72510.94
2/10/202611.3611.6611.1111.331,174,01411.33
2/09/202611.7611.7610.7011.401,477,61211.40
2/06/202612.0012.3011.5011.651,428,11611.65
2/05/202613.2813.7411.8711.981,120,09711.98
2/04/202613.4013.7612.4813.511,560,16513.51
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