Omada Health, Inc. - Common Stock (NQ:OMDA)

17.68 -0.50 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2025 18.30 18.46 17.45 17.68 333,864 -0.50(-2.75%)
Jul 29, 2025 18.45 18.87 18.09 18.18 391,990 -0.40(-2.15%)
Jul 28, 2025 19.27 19.40 18.50 18.58 332,406 -0.63(-3.28%)
Jul 25, 2025 18.94 19.65 18.55 19.21 325,311 +0.34(+1.80%)
Jul 24, 2025 19.25 20.06 18.82 18.87 433,733 -0.38(-1.97%)
Jul 23, 2025 19.16 19.77 18.85 19.25 434,784 +0.02(+0.10%)
Jul 22, 2025 18.20 19.43 18.09 19.23 597,483 +1.12(+6.18%)
Jul 21, 2025 17.73 18.45 17.32 18.11 600,632 +0.53(+3.01%)
Jul 18, 2025 17.67 17.93 17.35 17.58 192,711 -0.11(-0.62%)
Jul 17, 2025 18.25 18.27 17.25 17.69 470,373 -0.81(-4.38%)
Jul 16, 2025 17.95 18.83 17.50 18.50 453,776 +0.51(+2.83%)
Jul 15, 2025 17.45 18.14 17.08 17.99 351,949 +0.44(+2.51%)
Jul 14, 2025 17.46 18.19 17.11 17.55 371,624 -0.12(-0.68%)
Jul 11, 2025 17.84 18.59 17.35 17.67 505,085 -0.25(-1.40%)
Jul 10, 2025 16.85 18.15 16.50 17.92 699,729 +1.07(+6.35%)
Jul 09, 2025 17.40 17.45 16.50 16.85 594,142 -0.63(-3.60%)
Jul 08, 2025 18.69 18.83 17.25 17.48 467,453 -1.19(-6.37%)
Jul 07, 2025 18.65 19.06 17.80 18.67 405,089 +0.04(+0.21%)
Jul 03, 2025 17.96 18.92 17.61 18.63 344,526 +0.53(+2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.