Omada Health, Inc. - Common Stock (OMDA)

14.82
-1.58 (-9.63%)
NASDAQ · Last Trade: May 9th, 11:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202616.4816.6614.4814.823,233,52814.82
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
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