Education
About Us
Working with TipRanks
Follow Us
Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
13.50
14.16
13.20
13.60
13.60
+0.59%
2,706,725
2.41
Mar 04, 2026
13.04
13.82
12.86
13.52
13.52
+4.00%
1,423,402
1.18
Mar 03, 2026
12.61
13.33
12.18
13.00
13.00
+0.78%
1,968,291
1.65
Mar 02, 2026
11.98
13.00
11.92
12.90
12.90
+5.05%
1,285,705
1.09
Feb 27, 2026
12.67
12.79
12.09
12.28
12.28
-5.17%
841,617
0.72
Feb 26, 2026
12.09
12.99
11.94
12.95
12.95
+8.37%
957,588
0.82
Feb 25, 2026
11.50
12.13
11.45
11.95
11.95
+3.73%
1,326,821
1.15
Feb 24, 2026
11.18
11.77
11.13
11.52
11.52
+3.13%
1,450,714
1.27
Feb 23, 2026
11.85
11.99
11.00
11.17
11.17
-3.87%
1,637,083
1.46
Feb 20, 2026
11.90
12.16
11.61
11.62
11.62
-2.27%
1,329,159
1.19
Feb 19, 2026
11.57
11.94
11.40
11.89
11.89
+1.45%
469,778
0.42
Feb 18, 2026
11.49
11.93
11.16
11.72
11.72
+2.27%
929,616
0.84
Feb 17, 2026
11.23
11.92
10.99
11.46
11.46
+1.33%
1,584,555
1.46
Feb 16, 2026
11.27
11.73
11.06
11.31
11.31
0.00%
0
0.00
Feb 13, 2026
11.27
11.73
11.06
11.31
11.31
+0.71%
1,099,176
1.02
Feb 12, 2026
11.00
11.45
10.76
11.23
11.23
+2.65%
1,494,941
1.41
Feb 11, 2026
12.05
12.05
10.28
10.94
10.94
-4.04%
1,766,769
1.70
Feb 10, 2026
11.36
11.66
11.11
11.33
11.33
-0.61%
1,176,519
1.14
Feb 09, 2026
11.76
11.76
10.70
11.40
11.40
-2.15%
1,477,663
1.42
Feb 06, 2026
12.00
12.30
11.50
11.65
11.65
-2.80%
1,428,116
1.38
Feb 05, 2026
13.28
13.74
11.87
11.99
11.99
-11.29%
1,120,366
1.07
Feb 04, 2026
13.40
13.76
12.48
13.51
13.51
+2.50%
1,560,165
1.51
Feb 03, 2026
14.86
14.99
13.03
13.18
13.18
-11.31%
1,797,240
1.77
Feb 02, 2026
14.72
15.08
14.31
14.86
14.86
-0.60%
1,037,910
1.04
Jan 30, 2026
14.92
15.20
14.66
14.95
14.95
-0.60%
1,064,980
1.07
Jan 29, 2026
15.40
15.49
14.67
15.04
15.04
-2.40%
1,018,239
1.03
Jan 28, 2026
16.46
16.46
15.31
15.41
15.41
-5.40%
1,051,484
1.08
Jan 27, 2026
16.37
16.54
15.45
16.29
16.29
-0.37%
1,204,119
1.26
Jan 26, 2026
16.39
16.86
16.16
16.35
16.35
-1.03%
875,375
0.93
Jan 23, 2026
16.26
17.27
16.25
16.52
16.52
+2.86%
1,374,529
1.48
Jan 22, 2026
15.76
16.53
15.51
16.06
16.06
+2.75%
977,005
1.07
Jan 21, 2026
15.74
15.86
15.00
15.63
15.63
-0.70%
1,660,397
1.86
Jan 20, 2026
15.60
15.88
15.37
15.74
15.74
-2.36%
920,055
1.05
Jan 19, 2026
15.67
16.50
15.45
16.12
16.12
0.00%
0
0.00
Jan 16, 2026
15.67
16.50
15.45
16.12
16.12
+3.00%
1,355,586
1.56
Jan 15, 2026
15.58
16.09
15.23
15.65
15.65
+0.97%
957,204
1.12
Jan 14, 2026
16.10
16.18
15.16
15.50
15.50
-3.91%
866,478
1.02
Jan 13, 2026
16.32
16.35
15.60
16.13
16.13
+0.06%
795,945
0.95
Jan 12, 2026
15.64
16.14
14.83
16.12
16.12
+4.61%
1,219,823
1.48
Jan 09, 2026
16.16
16.28
15.24
15.41
15.41
-6.27%
979,570
1.20
Jan 08, 2026
16.65
16.99
16.32
16.44
16.44
-0.78%
820,652
1.01
Jan 07, 2026
16.04
16.89
16.03
16.57
16.57
+3.30%
1,017,346
1.26
Jan 06, 2026
15.05
16.12
14.81
16.04
16.04
+6.86%
926,454
1.16
Jan 05, 2026
14.84
15.18
14.80
15.01
15.01
+0.74%
841,875
1.07
Jan 02, 2026
15.89
15.89
14.82
14.90
14.90
-5.58%
727,057
0.93
Dec 31, 2025
15.23
15.85
15.10
15.78
15.78
+2.87%
1,507,602
1.97
Dec 30, 2025
15.98
16.11
15.31
15.34
15.34
-4.90%
882,266
1.16
Dec 29, 2025
16.20
16.52
15.74
16.13
16.13
+1.13%
1,213,817
1.62
Dec 26, 2025
15.89
15.99
15.21
15.95
15.95
+0.19%
716,065
0.96
Dec 24, 2025
15.30
16.09
15.30
15.92
15.92
+4.19%
505,532
0.68
Rows: