Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Want to see OMDA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
17.30
17.70
16.96
17.64
17.64
+2.26%
788,759
0.76
Jun 17, 2026
17.08
17.65
16.89
17.25
17.25
+0.82%
777,403
0.75
Jun 16, 2026
17.34
17.62
16.90
17.11
17.11
-1.27%
729,794
0.69
Jun 15, 2026
17.39
17.56
17.02
17.33
17.33
+1.11%
901,200
0.85
Jun 12, 2026
17.71
17.79
16.97
17.14
17.14
-3.33%
672,186
0.62
Jun 11, 2026
16.98
17.80
16.71
17.73
17.73
+3.68%
814,768
0.75
Jun 10, 2026
17.83
18.04
16.80
17.10
17.10
-6.66%
1,819,133
1.69
Jun 09, 2026
17.88
18.56
17.74
18.32
18.32
+2.46%
901,389
0.83
Jun 08, 2026
17.94
18.15
17.77
17.88
17.88
-0.28%
587,644
0.53
Jun 05, 2026
18.38
18.65
17.90
17.93
17.93
-1.54%
1,066,873
0.92
Jun 04, 2026
17.24
18.68
17.24
18.21
18.21
+5.08%
969,137
0.79
Jun 03, 2026
17.79
17.87
16.97
17.33
17.33
-2.59%
1,108,967
0.89
Jun 02, 2026
18.35
18.65
17.74
17.79
17.79
-3.21%
1,212,836
0.97
Jun 01, 2026
18.00
18.71
17.77
18.38
18.38
+2.28%
1,152,877
0.91
May 29, 2026
17.93
18.63
17.76
17.97
17.97
+0.84%
1,452,859
1.15
May 28, 2026
16.46
17.85
16.36
17.82
17.82
+8.26%
1,633,604
1.30
May 27, 2026
16.10
16.69
16.02
16.46
16.46
+2.24%
1,059,005
0.85
May 26, 2026
16.51
16.83
16.05
16.10
16.10
-2.48%
516,432
0.41
May 22, 2026
16.48
16.90
16.23
16.51
16.51
+0.43%
560,306
0.44
May 21, 2026
16.45
16.59
15.97
16.44
16.44
-0.48%
422,668
0.33
May 20, 2026
16.59
16.88
16.33
16.52
16.52
-0.48%
626,308
0.48
May 19, 2026
16.72
16.90
16.37
16.60
16.60
+0.79%
850,700
0.65
May 18, 2026
16.79
17.10
16.25
16.47
16.47
-0.54%
1,042,894
0.80
May 15, 2026
16.39
16.94
16.17
16.56
16.56
-0.12%
1,336,649
1.02
May 14, 2026
16.08
16.68
15.67
16.58
16.58
+3.37%
1,644,641
1.29
May 13, 2026
14.73
16.23
14.50
16.04
16.04
+7.58%
3,172,154
2.55
May 12, 2026
14.65
15.00
14.30
14.91
14.91
+1.50%
1,354,855
1.09
May 11, 2026
14.90
15.19
14.35
14.69
14.69
-0.88%
1,442,579
1.15
May 08, 2026
16.48
16.66
14.49
14.82
14.82
-9.63%
3,233,551
2.65
May 07, 2026
15.98
16.62
15.78
16.40
16.40
+3.40%
2,112,510
1.75
May 06, 2026
15.77
16.01
15.24
15.86
15.86
+1.34%
1,005,847
0.83
May 05, 2026
15.68
16.01
15.29
15.65
15.65
-0.45%
964,694
0.79
May 04, 2026
15.22
15.74
15.22
15.72
15.72
+2.81%
618,320
0.50
May 01, 2026
14.75
15.65
14.51
15.29
15.29
+4.87%
1,567,313
1.27
Apr 30, 2026
14.13
14.72
13.71
14.58
14.58
+3.04%
740,396
0.60
Apr 29, 2026
14.32
14.37
13.82
14.15
14.15
-3.02%
457,999
0.37
Apr 28, 2026
14.69
15.00
14.44
14.59
14.59
-0.88%
772,191
0.61
Apr 27, 2026
14.30
14.98
14.11
14.72
14.72
+2.72%
644,422
0.51
Apr 24, 2026
14.17
14.41
13.89
14.33
14.33
+0.77%
481,905
0.38
Apr 23, 2026
14.03
15.12
13.88
14.22
14.22
-2.67%
1,279,964
1.01
Apr 22, 2026
14.38
14.65
14.24
14.61
14.61
+2.24%
449,818
0.35
Apr 21, 2026
14.06
14.55
13.93
14.29
14.29
+1.78%
724,528
0.56
Apr 20, 2026
13.97
14.30
13.90
14.04
14.04
-0.71%
492,904
0.38
Apr 17, 2026
13.72
14.15
13.60
14.14
14.14
+5.76%
1,217,725
0.94
Apr 16, 2026
13.30
13.64
13.06
13.37
13.37
+1.91%
936,214
0.73
Apr 15, 2026
12.65
13.22
12.62
13.12
13.12
+5.30%
816,200
0.63
Apr 14, 2026
12.55
13.15
12.35
12.46
12.46
+2.81%
641,670
0.49
Apr 13, 2026
11.36
12.16
11.35
12.12
12.12
+6.22%
851,798
0.66
Apr 10, 2026
11.95
11.99
11.20
11.41
11.41
-4.76%
541,582
0.42
Apr 09, 2026
12.55
12.55
11.62
11.98
11.98
-4.39%
553,748
0.42
Rows: