Education
About Us
Working with TipRanks
Follow Us
Omada Health, Inc. (OMDA)
:OMDA
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 01, 2025
22.01
22.67
21.50
22.43
22.42
+1.42%
275,201
0.59
Sep 30, 2025
22.39
22.62
21.81
22.11
22.11
-0.94%
532,990
1.11
Sep 29, 2025
22.97
23.19
21.53
22.32
22.32
-2.02%
468,440
0.96
Sep 26, 2025
23.20
23.37
22.19
22.78
22.78
-1.30%
518,205
1.04
Sep 25, 2025
22.82
23.14
22.00
23.08
23.08
+0.35%
451,299
0.90
Sep 24, 2025
23.08
23.80
22.50
23.00
23.00
-1.88%
465,145
0.92
Sep 23, 2025
23.29
23.77
23.12
23.44
23.44
+0.51%
236,231
0.46
Sep 22, 2025
22.75
23.38
22.36
23.32
23.32
+2.64%
539,931
1.05
Sep 19, 2025
23.09
23.33
22.54
22.72
22.72
-0.18%
1,975,041
4.00
Sep 18, 2025
22.98
22.98
21.85
22.76
22.76
+1.02%
518,778
1.05
Sep 17, 2025
23.80
24.10
22.52
22.53
22.53
-4.86%
368,219
0.74
Sep 16, 2025
22.34
23.76
22.12
23.68
23.68
+6.96%
809,371
1.63
Sep 15, 2025
21.94
22.31
21.63
22.14
22.14
+0.82%
277,879
0.55
Sep 12, 2025
22.20
22.35
21.87
21.96
21.96
-0.72%
180,664
0.34
Sep 11, 2025
21.40
22.41
21.11
22.12
22.12
+2.50%
537,408
0.96
Sep 10, 2025
23.64
23.64
21.58
21.58
21.58
-8.17%
436,427
0.73
Sep 09, 2025
24.04
24.30
22.91
23.50
23.50
-2.21%
268,830
0.42
Sep 08, 2025
24.35
24.60
23.27
24.03
24.03
-1.03%
518,958
―
Sep 05, 2025
23.14
24.30
23.03
24.28
24.28
+2.36%
370,729
―
Sep 04, 2025
23.41
23.87
22.38
23.72
23.72
+0.68%
306,866
―
Sep 03, 2025
23.90
24.28
23.40
23.56
23.56
-0.88%
468,523
―
Sep 02, 2025
23.28
24.12
22.91
23.77
23.77
+0.34%
374,813
―
Aug 29, 2025
23.88
24.39
23.69
23.69
23.69
+0.25%
534,216
―
Aug 28, 2025
23.42
24.38
23.42
23.63
23.63
+1.33%
477,068
―
Aug 27, 2025
21.85
23.32
21.51
23.32
23.32
+7.76%
549,367
―
Aug 26, 2025
21.11
21.98
21.11
21.64
21.64
+3.05%
328,086
―
Aug 25, 2025
21.31
21.69
20.92
21.00
21.00
-1.48%
264,950
―
Aug 22, 2025
21.03
22.49
21.03
21.32
21.32
-0.68%
380,023
―
Aug 21, 2025
21.12
21.78
21.01
21.46
21.46
-0.33%
200,119
―
Aug 20, 2025
20.46
21.70
20.33
21.53
21.53
+5.90%
285,895
―
Aug 19, 2025
21.02
21.64
20.12
20.33
20.33
-2.77%
438,394
―
Aug 18, 2025
20.64
21.19
20.50
20.91
20.91
+1.85%
355,845
―
Rows: