Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
13.94
14.54
13.80
14.53
14.53
+3.64%
1,155,189
0.94
Mar 12, 2026
13.70
14.20
13.67
14.02
14.02
+2.04%
981,312
0.79
Mar 11, 2026
14.27
14.29
13.71
13.74
13.74
-3.58%
1,476,803
1.19
Mar 10, 2026
14.36
14.99
13.79
14.25
14.25
-0.97%
2,652,369
2.18
Mar 09, 2026
13.76
15.02
13.65
14.39
14.39
+2.42%
3,552,237
2.97
Mar 06, 2026
13.61
14.37
12.86
14.05
14.05
+3.31%
5,385,969
4.76
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
Rows: