Omada Health, Inc. OMDA
NASDAQ · United States · Technology Services
$20.41-0.40 (-1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |