Education
About Us
Working with TipRanks
Follow Us
Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
15.15
15.66
14.86
15.41
15.41
+0.65%
1,117,997
1.57
Dec 10, 2025
15.51
15.58
15.17
15.31
15.31
-2.17%
1,611,767
2.32
Dec 09, 2025
15.84
15.97
15.25
15.65
15.65
0.00%
1,107,942
1.62
Dec 08, 2025
17.44
17.47
15.58
15.65
15.65
-10.52%
2,348,605
3.61
Dec 05, 2025
17.17
17.53
16.28
17.49
17.49
+0.58%
1,435,468
2.26
Dec 04, 2025
16.11
17.53
15.93
17.39
17.39
+7.81%
2,175,337
3.59
Dec 03, 2025
17.75
18.35
16.01
16.13
16.13
-12.57%
6,895,723
13.73
Dec 02, 2025
18.77
19.26
18.42
18.45
18.45
-1.49%
634,763
1.27
Dec 01, 2025
18.47
18.82
18.15
18.73
18.73
0.00%
392,916
0.79
Nov 28, 2025
18.14
18.89
17.70
18.73
18.73
+2.91%
287,203
0.57
Nov 26, 2025
18.13
18.47
17.50
18.20
18.20
+0.39%
587,441
1.17
Nov 25, 2025
18.08
18.60
17.77
18.13
18.13
-0.06%
943,571
1.91
Nov 24, 2025
18.73
19.01
18.00
18.14
18.14
-2.47%
604,532
1.23
Nov 21, 2025
18.23
18.95
17.88
18.60
18.60
+2.37%
554,105
1.14
Nov 20, 2025
19.28
19.60
17.83
18.17
18.17
-4.92%
603,340
1.25
Nov 19, 2025
19.05
19.48
18.65
19.11
19.11
+0.53%
400,461
0.84
Nov 18, 2025
19.41
19.45
18.79
19.01
19.01
-2.31%
377,426
0.79
Nov 17, 2025
20.01
20.04
19.22
19.46
19.46
-2.94%
342,403
0.71
Nov 14, 2025
20.51
20.83
20.01
20.05
20.05
-3.47%
365,046
0.76
Nov 13, 2025
21.56
21.67
20.75
20.77
20.77
-3.17%
340,521
0.71
Nov 12, 2025
20.81
21.46
20.72
21.45
21.45
+3.08%
313,350
0.66
Nov 11, 2025
20.65
21.62
20.45
20.81
20.81
+0.77%
539,247
1.13
Nov 10, 2025
20.51
20.98
19.93
20.65
20.65
+1.67%
837,860
1.78
Nov 07, 2025
22.75
22.91
19.00
20.31
20.31
-7.13%
1,750,336
3.88
Nov 06, 2025
23.04
24.03
21.68
21.87
21.87
-6.14%
1,237,913
2.77
Nov 05, 2025
25.24
25.54
23.23
23.30
23.30
-8.12%
1,742,051
4.07
Nov 04, 2025
24.68
25.61
24.05
25.36
25.36
-1.21%
675,377
1.55
Nov 03, 2025
24.97
26.13
24.05
25.67
25.67
+4.48%
714,849
1.67
Oct 31, 2025
24.24
24.71
23.87
24.57
24.57
+1.28%
290,865
0.68
Oct 30, 2025
25.30
25.75
24.20
24.26
24.26
-3.73%
503,919
1.17
Oct 29, 2025
26.70
26.79
24.71
25.20
25.20
-5.90%
651,177
1.54
Oct 28, 2025
26.42
26.92
26.10
26.78
26.78
+1.36%
223,253
0.53
Oct 27, 2025
26.29
26.65
25.75
26.42
26.42
+2.13%
236,588
0.55
Oct 24, 2025
25.65
26.39
25.41
25.87
25.87
+0.74%
139,175
0.32
Oct 23, 2025
25.09
25.69
24.27
25.68
25.68
+3.09%
336,533
0.78
Oct 22, 2025
25.51
25.51
24.45
24.91
24.91
-0.84%
153,416
0.35
Oct 21, 2025
25.06
25.55
24.57
25.12
25.12
-0.24%
160,643
0.37
Oct 20, 2025
25.22
25.70
25.13
25.18
25.18
+1.08%
128,769
0.29
Oct 17, 2025
24.69
25.04
23.56
24.91
24.91
-0.12%
323,999
0.72
Oct 16, 2025
25.47
25.71
24.88
24.94
24.94
-1.85%
226,922
0.50
Oct 15, 2025
24.58
26.00
24.58
25.41
25.41
+3.63%
357,729
0.79
Oct 14, 2025
23.66
24.95
22.76
24.52
24.52
+2.17%
177,640
0.39
Oct 13, 2025
24.24
25.00
24.00
24.00
24.00
-0.04%
184,086
0.40
Oct 10, 2025
24.56
24.60
23.30
24.01
24.01
-0.91%
325,412
0.71
Oct 09, 2025
24.05
24.75
23.50
24.23
24.23
+1.04%
363,117
0.79
Oct 08, 2025
23.61
25.28
23.50
23.98
23.98
+2.92%
941,211
2.05
Oct 07, 2025
22.57
23.35
22.15
23.30
23.30
+4.06%
494,040
1.07
Oct 06, 2025
22.08
22.87
22.08
22.39
22.39
+2.28%
329,858
0.71
Oct 03, 2025
22.30
23.42
21.84
21.89
21.89
-3.31%
355,715
0.77
Oct 02, 2025
22.58
22.81
22.24
22.64
22.64
+0.96%
430,009
0.93
Rows: