Omada Health, Inc. - Common Stock (OMDA)
17.58
-0.11 (-0.62%)
NASDAQ · Last Trade: Jul 18th, 8:58 PM EDT
Historical Prices For Omada Health, Inc. - Common Stock (OMDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 17.67 | 17.93 | 17.35 | 17.58 | 192,711 | 17.58 |
| 7/17/2025 | 18.25 | 18.27 | 17.25 | 17.69 | 470,373 | 17.69 |
| 7/16/2025 | 17.95 | 18.83 | 17.50 | 18.50 | 453,776 | 18.50 |
| 7/15/2025 | 17.45 | 18.14 | 17.08 | 17.99 | 351,949 | 17.99 |
| 7/14/2025 | 17.46 | 18.19 | 17.11 | 17.55 | 371,624 | 17.55 |
| 7/11/2025 | 17.84 | 18.59 | 17.35 | 17.67 | 505,085 | 17.67 |
| 7/10/2025 | 16.85 | 18.15 | 16.50 | 17.92 | 699,729 | 17.92 |
| 7/09/2025 | 17.40 | 17.45 | 16.50 | 16.85 | 594,142 | 16.85 |
| 7/08/2025 | 18.69 | 18.83 | 17.25 | 17.48 | 467,453 | 17.48 |
| 7/07/2025 | 18.65 | 19.06 | 17.80 | 18.67 | 405,089 | 18.67 |
| 7/03/2025 | 17.96 | 18.92 | 17.61 | 18.63 | 344,526 | 18.63 |
| 7/02/2025 | 18.25 | 0.00 | 18.25 | 18.10 | 664,085 | 18.10 |