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

Omada Health, Inc. (OMDA) Historical Prices

Compare
134 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
18.94
19.65
18.55
19.21
19.21
+1.80%
325,311
Jul 24, 2025
19.25
20.06
18.82
18.87
18.87
-1.97%
434,337
Jul 23, 2025
19.16
19.77
18.85
19.25
19.25
+0.10%
435,034
Jul 22, 2025
18.20
19.43
18.09
19.23
19.23
+6.18%
598,499
Jul 21, 2025
17.73
18.45
17.32
18.11
18.11
+3.01%
600,663
Jul 18, 2025
17.67
17.93
17.35
17.58
17.58
-0.62%
192,711
Jul 17, 2025
18.25
18.27
17.25
17.69
17.69
-4.38%
470,377
Jul 16, 2025
17.95
18.83
17.50
18.50
18.50
+2.83%
453,786
Jul 15, 2025
17.45
18.14
17.08
17.99
17.99
+2.51%
352,070
Jul 14, 2025
17.46
18.19
17.11
17.55
17.55
-0.68%
371,695
Jul 11, 2025
17.84
18.59
17.35
17.67
17.67
-1.40%
505,085
Jul 10, 2025
16.85
18.15
16.50
17.92
17.92
+6.35%
700,141
Jul 09, 2025
17.40
17.45
16.50
16.85
16.85
-3.60%
594,159
Jul 08, 2025
18.69
18.83
17.25
17.48
17.48
-6.37%
467,462
Jul 07, 2025
18.65
19.06
17.80
18.67
18.67
+0.21%
405,090
Jul 03, 2025
17.96
18.92
17.61
18.63
18.63
+2.93%
344,526
Jul 02, 2025
18.25
18.79
17.86
18.10
18.10
-0.82%
664,095
Jul 01, 2025
19.00
19.47
17.88
18.25
18.25
-0.27%
1,439,023
Jun 30, 2025
17.71
18.35
16.61
18.30
18.30
+3.92%
791,636
Jun 27, 2025
17.78
19.11
17.05
17.61
17.61
-1.45%
1,159,820
Jun 26, 2025
17.56
18.10
17.02
17.87
17.87
+1.88%
547,440
Jun 25, 2025
15.72
17.89
15.21
17.54
17.54
+11.79%
858,207
Jun 24, 2025
14.58
16.39
14.41
15.69
15.69
+5.66%
759,792
Jun 23, 2025
14.90
14.92
14.14
14.85
14.85
-2.30%
707,796
Jun 20, 2025
15.49
15.50
14.50
15.20
15.20
-1.87%
588,840
Jun 18, 2025
15.11
15.72
14.83
15.49
15.49
+2.18%
473,246
Jun 17, 2025
15.69
15.96
14.90
15.16
15.16
-3.68%
544,411
Jun 16, 2025
16.40
17.15
15.61
15.74
15.74
-7.95%
758,431
Jun 13, 2025
16.50
17.59
16.07
17.10
17.10
-0.47%
1,080,689
Jun 12, 2025
15.43
17.18
14.83
17.18
17.18
+11.56%
1,424,576
Jun 11, 2025
17.94
17.99
15.15
15.40
15.40
-15.38%
2,720,129
Jun 10, 2025
21.70
21.94
18.10
18.20
18.20
-19.47%
2,543,433
Jun 09, 2025
24.95
24.99
21.07
22.60
22.60
-1.74%
2,980,069
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