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

Omada Health, Inc. - Common Stock (OMDA)

19.72
-0.97 (-4.69%)
NASDAQ · Last Trade: Sep 25th, 2:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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