XNAS
Datos históricos de Omada Health
Omada Health · OMDA
$21.53
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- −10.25%
- Máximo
- US$26.92
- 28 de octubre de 2025
- Mínimo
- US$10.28
- 11 de febrero de 2026
- Volumen medio diario
- 1.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.85 | 21.59 | 20.79 | 21.55 | +3.51% | 836,762.477 |
| 8 oct 2026 | 20.84 | 21.03 | 20.48 | 20.82 | −0.34% | 932,459.322 |
| 7 oct 2026 | 20.70 | 21.40 | 20.65 | 20.89 | +0.77% | 1.26 M |
| 6 oct 2026 | 21.11 | 21.44 | 20.16 | 20.73 | −1.05% | 855,851.112 |
| 5 oct 2026 | 20.44 | 21.08 | 20.07 | 20.95 | +2.85% | 747,080.05 |
| 2 oct 2026 | 20.74 | 20.98 | 20.32 | 20.37 | −0.20% | 1.25 M |
| 1 oct 2026 | 20.90 | 21.08 | 20.08 | 20.41 | −1.92% | 1.44 M |
| 30 sep 2026 | 19.51 | 20.92 | 19.46 | 20.81 | +7.43% | 2.2 M |
| 29 sep 2026 | 19.48 | 19.50 | 18.68 | 19.37 | −0.10% | 1.18 M |
| 28 sep 2026 | 19.60 | 19.60 | 19.18 | 19.39 | −1.37% | 1.76 M |
| 25 sep 2026 | 19.74 | 20.05 | 19.63 | 19.66 | −0.30% | 873,791.432 |
| 24 sep 2026 | 20.56 | 20.95 | 19.64 | 19.72 | −4.69% | 962,543.061 |
| 23 sep 2026 | 21.21 | 21.38 | 20.42 | 20.69 | −3.18% | 713,088.941 |
| 22 sep 2026 | 20.86 | 21.52 | 20.18 | 21.37 | +3.69% | 1.32 M |
| 21 sep 2026 | 20.42 | 20.73 | 20.12 | 20.61 | +0.88% | 791,553.762 |
| 18 sep 2026 | 19.80 | 20.74 | 19.64 | 20.43 | +3.03% | 6.71 M |
| 17 sep 2026 | 20.00 | 20.33 | 19.79 | 19.83 | +0.35% | 1.32 M |
| 16 sep 2026 | 19.65 | 20.11 | 19.54 | 19.76 | +0.46% | 887,018.946 |
| 15 sep 2026 | 20.24 | 20.68 | 19.63 | 19.67 | −4.05% | 1.66 M |
| 14 sep 2026 | 19.95 | 21.10 | 19.94 | 20.50 | +4.27% | 996,970.135 |
| 11 sep 2026 | 21.73 | 21.73 | 19.31 | 19.66 | −8.56% | 1.65 M |
| 10 sep 2026 | 21.27 | 22.79 | 21.20 | 21.50 | 0.00% | 1.16 M |
| 9 sep 2026 | 22.02 | 22.11 | 21.40 | 21.50 | −3.07% | 1.62 M |
| 8 sep 2026 | 22.43 | 22.63 | 22.04 | 22.18 | −2.59% | 1 M |
| 4 sep 2026 | 22.12 | 22.97 | 21.86 | 22.77 | +2.15% | 877,387.287 |
| 3 sep 2026 | 22.89 | 22.89 | 21.80 | 22.29 | −4.38% | 1.37 M |
| 2 sep 2026 | 23.00 | 23.73 | 22.84 | 23.31 | +2.06% | 1.23 M |
| 1 sep 2026 | 24.14 | 24.58 | 22.69 | 22.84 | −6.97% | 1.43 M |
| 31 ago 2026 | 23.61 | 24.60 | 23.61 | 24.55 | +3.63% | 1.4 M |
| 28 ago 2026 | 24.32 | 24.60 | 23.63 | 23.69 | −2.39% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.