Omada Health, Inc. OMDA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$20,41-0,40 (-1,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,41 | -1,92 % | $20,90 | $21,08 | $20,08 | 1,44M |
| 2026-09-30 | $20,81 | +7,43 % | $19,51 | $20,92 | $19,46 | 2,20M |
| 2026-09-29 | $19,37 | -0,10 % | $19,48 | $19,50 | $18,68 | 1,18M |
| 2026-09-28 | $19,39 | -1,37 % | $19,60 | $19,60 | $19,18 | 1,76M |
| 2026-09-25 | $19,66 | -0,30 % | $19,74 | $20,05 | $19,63 | 873,70K |
| 2026-09-24 | $19,72 | -4,69 % | $20,56 | $20,95 | $19,64 | 961,70K |
| 2026-09-23 | $20,69 | -3,18 % | $21,21 | $21,38 | $20,42 | 713,10K |
| 2026-09-22 | $21,37 | +3,69 % | $20,86 | $21,52 | $20,18 | 1,32M |
| 2026-09-21 | $20,61 | +0,88 % | $20,42 | $20,73 | $20,12 | 791,50K |
| 2026-09-18 | $20,43 | +3,03 % | $19,80 | $20,74 | $19,64 | 6,71M |
| 2026-09-17 | $19,83 | +0,35 % | $20,00 | $20,33 | $19,79 | 1,32M |
| 2026-09-16 | $19,76 | +0,46 % | $19,65 | $20,10 | $19,54 | 887,00K |
| 2026-09-15 | $19,67 | -4,05 % | $20,24 | $20,68 | $19,63 | 1,66M |
| 2026-09-14 | $20,50 | +4,27 % | $19,95 | $21,09 | $19,94 | 996,90K |
| 2026-09-11 | $19,66 | -8,56 % | $21,73 | $21,73 | $19,31 | 1,65M |
| 2026-09-10 | $21,50 | 0,00 % | $21,27 | $22,79 | $21,20 | 1,16M |
| 2026-09-09 | $21,50 | -3,07 % | $22,02 | $22,11 | $21,40 | 1,62M |
| 2026-09-08 | $22,18 | -2,59 % | $22,43 | $22,63 | $22,04 | 1,00M |
| 2026-09-04 | $22,77 | +2,15 % | $22,12 | $22,97 | $21,85 | 877,40K |
| 2026-09-03 | $22,29 | -4,38 % | $22,89 | $22,89 | $21,80 | 1,37M |
| 2026-09-02 | $23,31 | +2,06 % | $23,00 | $23,73 | $22,84 | 1,23M |
| 2026-09-01 | $22,84 | -6,97 % | $24,14 | $24,58 | $22,69 | 1,43M |
| 2026-08-31 | $24,55 | +3,63 % | $23,61 | $24,60 | $23,61 | 1,40M |
| 2026-08-28 | $23,69 | -2,39 % | $24,32 | $24,60 | $23,63 | 1,04M |
| 2026-08-27 | $24,27 | +1,29 % | $24,32 | $25,45 | $24,15 | 1,11M |
| 2026-08-26 | $23,96 | +0,08 % | $23,93 | $24,34 | $23,72 | 439,60K |
| 2026-08-25 | $23,94 | -0,58 % | $24,12 | $24,56 | $23,73 | 653,20K |
| 2026-08-24 | $24,08 | +0,80 % | $23,94 | $24,94 | $23,61 | 942,40K |
| 2026-08-21 | $23,89 | +0,76 % | $23,71 | $24,07 | $23,50 | 482,80K |
| 2026-08-20 | $23,71 | -3,11 % | $24,39 | $24,97 | $23,67 | 727,50K |
| 2026-08-19 | $24,47 | +3,03 % | $24,11 | $24,67 | $23,77 | 1,80M |
| 2026-08-18 | $23,75 | 0,00 % | $23,42 | $23,96 | $23,42 | 577,70K |
| 2026-08-17 | $23,75 | -1,21 % | $24,00 | $24,10 | $23,48 | 962,20K |
| 2026-08-14 | $24,04 | -1,35 % | $24,77 | $24,92 | $23,83 | 948,40K |
| 2026-08-13 | $24,37 | +2,22 % | $23,96 | $24,74 | $23,96 | 1,41M |
| 2026-08-12 | $23,84 | -0,71 % | $24,00 | $24,09 | $23,59 | 1,55M |
| 2026-08-11 | $24,01 | -3,92 % | $24,75 | $25,09 | $23,66 | 1,91M |
| 2026-08-10 | $24,99 | +5,58 % | $23,93 | $25,17 | $23,89 | 2,73M |
| 2026-08-07 | $23,67 | +21,14 % | $20,70 | $24,36 | $20,49 | 4,92M |
| 2026-08-06 | $19,54 | +2,25 % | $18,78 | $19,87 | $18,61 | 2,26M |
| 2026-08-05 | $19,11 | -5,30 % | $19,91 | $20,39 | $18,85 | 2,08M |
| 2026-08-04 | $20,18 | -1,61 % | $20,53 | $20,67 | $20,02 | 889,40K |
| 2026-08-03 | $20,51 | +3,38 % | $20,29 | $20,60 | $20,15 | 861,40K |
| 2026-07-31 | $19,84 | +0,76 % | $19,75 | $20,02 | $19,48 | 1,53M |
| 2026-07-30 | $19,69 | +0,41 % | $19,47 | $19,81 | $18,24 | 1,14M |
| 2026-07-29 | $19,61 | -4,01 % | $20,38 | $20,78 | $19,56 | 840,90K |
| 2026-07-28 | $20,43 | -0,73 % | $20,81 | $20,97 | $19,41 | 2,20M |
| 2026-07-27 | $20,58 | +0,24 % | $20,94 | $21,48 | $20,22 | 1,97M |
| 2026-07-24 | $20,53 | -3,16 % | $21,50 | $21,60 | $20,51 | 1,22M |
| 2026-07-23 | $21,20 | -2,93 % | $21,55 | $21,74 | $21,07 | 1,90M |
| 2026-07-22 | $21,84 | -5,00 % | $22,65 | $22,75 | $21,77 | 1,10M |
| 2026-07-21 | $22,99 | -3,77 % | $23,79 | $23,98 | $22,68 | 907,30K |
| 2026-07-20 | $23,89 | +0,80 % | $23,83 | $23,97 | $23,26 | 885,80K |
| 2026-07-17 | $23,70 | +0,13 % | $23,84 | $24,00 | $23,27 | 1,11M |
| 2026-07-16 | $23,67 | -0,25 % | $23,81 | $24,43 | $23,51 | 1,32M |
| 2026-07-15 | $23,73 | +1,24 % | $23,96 | $24,28 | $23,30 | 1,74M |
| 2026-07-14 | $23,44 | -0,26 % | $22,99 | $23,69 | $22,83 | 567,10K |
| 2026-07-13 | $23,50 | +0,95 % | $23,57 | $24,05 | $23,38 | 1,13M |
| 2026-07-10 | $23,28 | -1,15 % | $23,56 | $23,75 | $22,72 | 734,90K |
| 2026-07-09 | $23,55 | +2,48 % | $22,66 | $23,68 | $22,25 | 954,20K |
| 2026-07-08 | $22,98 | -0,09 % | $22,96 | $23,39 | $22,42 | 1,25M |
| 2026-07-07 | $23,00 | +0,66 % | $22,85 | $23,90 | $22,39 | 2,54M |
| 2026-07-06 | $22,85 | +2,05 % | $22,30 | $22,99 | $21,83 | 728,00K |
| 2026-07-02 | $22,39 | -1,02 % | $22,62 | $22,87 | $22,20 | 835,40K |
| 2026-07-01 | $22,62 | +3,05 % | $22,04 | $23,10 | $22,04 | 1,40M |
| 2026-06-30 | $21,95 | +1,29 % | $21,66 | $22,05 | $21,53 | 853,70K |
| 2026-06-29 | $21,67 | +3,73 % | $20,33 | $21,93 | $20,32 | 1,77M |
| 2026-06-26 | $20,89 | +10,53 % | $18,90 | $20,98 | $18,90 | 3,31M |
| 2026-06-25 | $18,90 | +1,61 % | $18,55 | $19,02 | $18,41 | 908,40K |
| 2026-06-24 | $18,60 | +1,64 % | $18,40 | $19,05 | $18,26 | 707,20K |
| 2026-06-23 | $18,30 | +1,78 % | $17,80 | $18,84 | $17,80 | 1,15M |
| 2026-06-22 | $17,98 | +1,93 % | $17,81 | $18,42 | $17,67 | 1,21M |
| 2026-06-18 | $17,64 | +2,26 % | $17,30 | $17,70 | $16,96 | 789,00K |
| 2026-06-17 | $17,25 | +0,82 % | $17,08 | $17,65 | $16,89 | 777,40K |
| 2026-06-16 | $17,11 | -1,27 % | $17,34 | $17,62 | $16,90 | 729,80K |
| 2026-06-15 | $17,33 | +1,11 % | $17,39 | $17,56 | $17,02 | 901,20K |
| 2026-06-12 | $17,14 | -3,33 % | $17,71 | $17,79 | $16,97 | 672,20K |
| 2026-06-11 | $17,73 | +3,68 % | $16,98 | $17,80 | $16,71 | 814,80K |
| 2026-06-10 | $17,10 | -6,66 % | $17,83 | $18,04 | $16,80 | 1,82M |
| 2026-06-09 | $18,32 | +2,46 % | $17,88 | $18,56 | $17,74 | 901,40K |
| 2026-06-08 | $17,88 | -0,28 % | $17,94 | $18,15 | $17,77 | 587,60K |
| 2026-06-05 | $17,93 | -1,54 % | $18,38 | $18,65 | $17,90 | 1,07M |
| 2026-06-04 | $18,21 | +5,08 % | $17,24 | $18,68 | $17,24 | 969,10K |
| 2026-06-03 | $17,33 | -2,59 % | $17,79 | $17,87 | $16,97 | 1,11M |
| 2026-06-02 | $17,79 | -3,21 % | $18,35 | $18,65 | $17,74 | 1,22M |
| 2026-06-01 | $18,38 | +2,28 % | $18,00 | $18,71 | $17,77 | 1,15M |
| 2026-05-29 | $17,97 | +0,84 % | $17,93 | $18,63 | $17,76 | 1,45M |
| 2026-05-28 | $17,82 | +8,26 % | $16,46 | $17,85 | $16,35 | 1,63M |
| 2026-05-27 | $16,46 | +2,24 % | $16,10 | $16,69 | $16,02 | 1,06M |
| 2026-05-26 | $16,10 | -2,48 % | $16,51 | $16,83 | $16,05 | 516,10K |