tiprankstipranks
Trending News
More News >
Omada Health, Inc. (OMDA)
:OMDA
US Market
Advertisement

Omada Health, Inc. (OMDA) Historical Prices

Compare
139 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 15, 2025
20.68
20.68
19.81
20.53
20.53
+0.59%
173,475
Aug 14, 2025
19.79
20.88
19.78
20.41
20.41
+1.59%
418,174
Aug 13, 2025
19.15
20.14
19.00
20.09
20.09
+4.15%
432,814
Aug 12, 2025
19.10
19.49
18.54
19.29
19.29
+1.21%
431,477
Aug 11, 2025
19.40
19.99
18.23
19.06
19.06
+0.21%
543,777
Aug 08, 2025
20.00
21.20
18.41
19.02
19.02
-2.26%
931,444
Aug 07, 2025
19.42
19.74
18.47
19.46
19.46
+0.10%
601,177
Aug 06, 2025
17.53
19.48
17.20
19.44
19.44
+12.18%
1,122,139
Aug 05, 2025
17.78
17.99
17.22
17.33
17.33
-2.86%
315,366
Aug 04, 2025
17.39
18.16
17.18
17.84
17.84
+2.65%
403,073
Aug 01, 2025
17.35
17.58
16.66
17.38
17.38
-0.80%
405,679
Jul 31, 2025
17.69
17.89
17.24
17.52
17.52
-0.90%
286,484
Jul 30, 2025
18.30
18.46
17.45
17.68
17.68
-2.75%
333,893
Jul 29, 2025
18.45
18.87
18.09
18.18
18.18
-2.15%
392,090
Jul 28, 2025
19.27
19.40
18.50
18.58
18.58
-3.28%
332,506
Jul 25, 2025
18.94
19.65
18.55
19.21
19.21
+1.80%
325,311
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis