Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Want to see OMDA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
13.00
13.15
12.50
12.53
12.53
+1.05%
580,495
0.44
Apr 07, 2026
12.55
12.76
12.24
12.40
12.40
-1.43%
509,754
0.38
Apr 06, 2026
12.56
12.94
12.44
12.58
12.58
0.00%
583,685
0.44
Apr 03, 2026
12.32
12.74
11.72
12.58
12.58
0.00%
0
0.00
Apr 02, 2026
12.32
12.74
11.72
12.58
12.58
-0.24%
1,036,119
0.77
Apr 01, 2026
12.67
13.26
12.46
12.61
12.61
+0.32%
669,382
0.50
Mar 31, 2026
12.37
12.90
12.08
12.57
12.57
+4.36%
1,273,055
0.94
Mar 30, 2026
12.06
12.34
11.85
12.05
12.05
+1.60%
835,177
0.62
Mar 27, 2026
13.00
13.07
11.78
11.86
11.86
-10.05%
1,204,452
0.89
Mar 26, 2026
12.80
13.51
12.73
13.18
13.18
+1.70%
668,460
0.50
Mar 25, 2026
13.57
13.83
12.71
12.96
12.96
-3.28%
693,034
0.51
Mar 24, 2026
13.77
13.93
13.14
13.40
13.40
-3.60%
1,203,082
0.90
Mar 23, 2026
13.57
14.18
13.48
13.90
13.90
+2.89%
1,139,264
0.85
Mar 20, 2026
13.93
13.99
13.24
13.51
13.51
-3.02%
4,042,585
3.13
Mar 19, 2026
14.09
14.42
13.83
13.93
13.93
-1.28%
1,131,782
0.88
Mar 18, 2026
14.52
14.52
13.91
14.11
14.11
-3.49%
1,360,970
1.07
Mar 17, 2026
14.78
15.10
14.57
14.62
14.62
-1.22%
1,353,459
1.07
Mar 16, 2026
14.25
14.95
14.17
14.80
14.80
+1.86%
2,051,580
1.65
Rows: