Education
About Us
Working with TipRanks
Follow Us
Omada Health, Inc. (OMDA)
NASDAQ:OMDA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 21, 2026
15.74
15.86
15.00
15.63
15.63
-0.70%
1,660,397
1.86
Jan 20, 2026
15.60
15.88
15.37
15.74
15.74
-2.36%
920,055
1.05
Jan 19, 2026
15.67
16.50
15.45
16.12
16.12
0.00%
0
0.00
Jan 16, 2026
15.67
16.50
15.45
16.12
16.12
+3.00%
1,355,586
1.56
Jan 15, 2026
15.58
16.09
15.23
15.65
15.65
+0.97%
957,204
1.12
Jan 14, 2026
16.10
16.18
15.16
15.50
15.50
-3.91%
866,478
1.02
Jan 13, 2026
16.32
16.35
15.60
16.13
16.13
+0.06%
795,945
0.95
Jan 12, 2026
15.64
16.14
14.83
16.12
16.12
+4.61%
1,219,823
1.48
Jan 09, 2026
16.16
16.28
15.24
15.41
15.41
-6.27%
979,570
1.20
Jan 08, 2026
16.65
16.99
16.32
16.44
16.44
-0.78%
820,652
1.01
Jan 07, 2026
16.04
16.89
16.03
16.57
16.57
+3.30%
1,017,346
1.26
Jan 06, 2026
15.05
16.12
14.81
16.04
16.04
+6.86%
926,454
1.16
Jan 05, 2026
14.84
15.18
14.80
15.01
15.01
+0.74%
841,875
1.07
Jan 02, 2026
15.89
15.89
14.82
14.90
14.90
-5.58%
727,057
0.93
Dec 31, 2025
15.23
15.85
15.10
15.78
15.78
+2.87%
1,507,602
1.97
Dec 30, 2025
15.98
16.11
15.31
15.34
15.34
-4.90%
882,266
1.16
Dec 29, 2025
16.20
16.52
15.74
16.13
16.13
+1.13%
1,213,817
1.62
Dec 26, 2025
15.89
15.99
15.21
15.95
15.95
+0.19%
716,065
0.96
Dec 24, 2025
15.30
16.09
15.30
15.92
15.92
+4.19%
505,532
0.68
Dec 23, 2025
15.62
15.62
15.01
15.28
15.28
-1.36%
634,747
0.86
Dec 22, 2025
14.51
15.56
14.51
15.49
15.49
+6.83%
1,331,170
1.84
Dec 19, 2025
14.43
14.55
14.16
14.50
14.50
+0.55%
939,288
1.31
Dec 18, 2025
14.58
14.94
14.27
14.42
14.42
-0.07%
800,436
1.09
Dec 17, 2025
14.61
14.83
14.29
14.43
14.43
-1.23%
784,921
1.07
Dec 16, 2025
14.55
14.80
14.32
14.61
14.61
+0.14%
579,767
0.80
Dec 15, 2025
15.10
15.10
14.55
14.59
14.59
-3.38%
554,658
0.76
Dec 12, 2025
15.42
15.45
14.94
15.10
15.10
-2.01%
746,519
1.03
Dec 11, 2025
15.15
15.66
14.86
15.41
15.41
+0.65%
1,117,997
1.57
Dec 10, 2025
15.51
15.58
15.17
15.31
15.31
-2.17%
1,611,767
2.32
Dec 09, 2025
15.84
15.97
15.25
15.65
15.65
0.00%
1,107,942
1.62
Dec 08, 2025
17.44
17.47
15.58
15.65
15.65
-10.52%
2,348,605
3.61
Dec 05, 2025
17.17
17.53
16.28
17.49
17.49
+0.58%
1,435,468
2.26
Dec 04, 2025
16.11
17.53
15.93
17.39
17.39
+7.81%
2,175,337
3.59
Dec 03, 2025
17.75
18.35
16.01
16.13
16.13
-12.57%
6,895,723
13.73
Dec 02, 2025
18.77
19.26
18.42
18.45
18.45
-1.49%
634,763
1.27
Dec 01, 2025
18.47
18.82
18.15
18.73
18.73
0.00%
392,916
0.79
Nov 28, 2025
18.14
18.89
17.70
18.73
18.73
+2.91%
287,203
0.57
Nov 26, 2025
18.13
18.47
17.50
18.20
18.20
+0.39%
587,441
1.17
Nov 25, 2025
18.08
18.60
17.77
18.13
18.13
-0.06%
943,571
1.91
Nov 24, 2025
18.73
19.01
18.00
18.14
18.14
-2.47%
604,532
1.23
Rows: