Omada Health (OMDA) NASDAQ
14.53
+0.51(+3.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.53
+0.51(+3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.94 | 14.53 | 14.53 | 14.54 | 13.8 | 1.15M |
| March 12, 2026 | 13.7 | 14.02 | 14.02 | 14.2 | 13.67 | 980,797 |
| March 11, 2026 | 14.27 | 13.74 | 13.74 | 14.29 | 13.71 | 1.48M |
| March 10, 2026 | 14.36 | 14.25 | 14.25 | 14.99 | 13.79 | 2.65M |
| March 09, 2026 | 13.76 | 14.39 | 14.39 | 15.02 | 13.65 | 3.55M |
| March 06, 2026 | 13.61 | 14.05 | 14.05 | 14.37 | 12.86 | 5.39M |
| March 05, 2026 | 13.5 | 13.6 | 13.6 | 14.16 | 13.2 | 2.71M |
| March 04, 2026 | 12.97 | 13.52 | 13.52 | 13.82 | 12.86 | 1.33M |
| March 03, 2026 | 12.61 | 13 | 13 | 13.31 | 12.18 | 1.95M |
| March 02, 2026 | 11.98 | 12.9 | 12.9 | 13 | 11.92 | 1.29M |
| February 27, 2026 | 12.67 | 12.28 | 12.28 | 12.79 | 12.09 | 841,617 |
| February 26, 2026 | 12.09 | 12.95 | 12.95 | 12.99 | 11.94 | 957,600 |
| February 25, 2026 | 11.5 | 11.95 | 11.95 | 12.13 | 11.45 | 1.33M |
| February 24, 2026 | 11.18 | 11.52 | 11.52 | 11.77 | 11.13 | 1.45M |
| February 23, 2026 | 11.85 | 11.17 | 11.17 | 11.99 | 11 | 1.64M |
| February 20, 2026 | 11.9 | 11.62 | 0 | 12.16 | 11.61 | 1.33M |
| February 19, 2026 | 11.57 | 11.89 | 0 | 11.94 | 11.4 | 469,800 |
| February 18, 2026 | 11.49 | 11.72 | 0 | 11.93 | 11.16 | 929,616 |
| February 17, 2026 | 11.23 | 11.46 | 0 | 11.92 | 10.99 | 1.58M |
| February 13, 2026 | 11.27 | 11.31 | 0 | 11.73 | 11.06 | 1.1M |
| February 12, 2026 | 11 | 11.23 | 0 | 11.45 | 10.76 | 1.49M |
| February 11, 2026 | 12.05 | 10.94 | 0 | 12.05 | 10.28 | 1.77M |
| February 10, 2026 | 11.36 | 11.33 | 0 | 11.66 | 11.11 | 1.18M |
| February 09, 2026 | 11.76 | 11.4 | 0 | 11.76 | 10.7 | 1.48M |
| February 06, 2026 | 12 | 11.65 | 0 | 12.3 | 11.5 | 1.43M |
| February 05, 2026 | 13.28 | 11.99 | 0 | 13.74 | 11.87 | 1.12M |
| February 04, 2026 | 13.4 | 13.51 | 0 | 13.76 | 12.48 | 1.56M |
| February 03, 2026 | 14.86 | 13.18 | 0 | 14.99 | 13.03 | 1.8M |
| February 02, 2026 | 14.72 | 14.86 | 0 | 15.08 | 14.31 | 1.04M |
| January 30, 2026 | 14.92 | 14.95 | 0 | 15.2 | 14.66 | 1.06M |
| January 29, 2026 | 15.4 | 15.04 | 0 | 15.49 | 14.67 | 1.02M |
| January 28, 2026 | 16.46 | 15.41 | 0 | 16.46 | 15.31 | 1.05M |
| January 27, 2026 | 16.37 | 16.29 | 0 | 16.54 | 15.45 | 1.2M |
| January 26, 2026 | 16.39 | 16.35 | 0 | 16.86 | 16.16 | 875,375 |
| January 23, 2026 | 16.26 | 16.52 | 0 | 17.27 | 16.25 | 1.38M |
| January 22, 2026 | 15.76 | 16.06 | 0 | 16.53 | 15.51 | 977,005 |
| January 21, 2026 | 15.74 | 15.63 | 0 | 15.86 | 15 | 1.66M |
| January 20, 2026 | 15.6 | 15.74 | 0 | 15.88 | 15.37 | 920,100 |
| January 16, 2026 | 15.67 | 16.12 | 0 | 16.5 | 15.45 | 1.36M |
| January 15, 2026 | 15.58 | 15.65 | 0 | 16.09 | 15.23 | 957,204 |
| January 14, 2026 | 16.1 | 15.5 | 0 | 16.18 | 15.16 | 866,500 |
| January 13, 2026 | 16.32 | 16.13 | 0 | 16.35 | 15.6 | 795,945 |
| January 12, 2026 | 15.64 | 16.12 | 0 | 16.14 | 14.83 | 1.22M |
| January 09, 2026 | 16.16 | 15.41 | 0 | 16.28 | 15.24 | 979,600 |
| January 08, 2026 | 16.65 | 16.44 | 0 | 16.99 | 16.32 | 820,652 |
| January 07, 2026 | 16.04 | 16.57 | 0 | 16.89 | 16.03 | 1.02M |
| January 06, 2026 | 15.05 | 16.04 | 0 | 16.12 | 14.81 | 926,454 |
| January 05, 2026 | 14.84 | 15.01 | 0 | 15.18 | 14.8 | 841,900 |
| January 02, 2026 | 15.89 | 14.9 | 0 | 15.89 | 14.82 | 727,100 |
| December 31, 2025 | 15.23 | 15.78 | 0 | 15.85 | 15.1 | 1.51M |
| December 30, 2025 | 15.98 | 15.34 | 0 | 16.11 | 15.31 | 882,300 |
| December 29, 2025 | 16.2 | 16.13 | 0 | 16.52 | 15.74 | 1.21M |
| December 26, 2025 | 15.89 | 15.95 | 0 | 15.99 | 15.21 | 716,100 |
| December 24, 2025 | 15.3 | 15.92 | 0 | 16.09 | 15.3 | 505,532 |
| December 23, 2025 | 15.62 | 15.28 | 0 | 15.62 | 15.01 | 634,747 |
| December 22, 2025 | 14.51 | 15.49 | 0 | 15.56 | 14.51 | 1.33M |
| December 19, 2025 | 14.43 | 14.5 | 0 | 14.55 | 14.16 | 939,300 |
| December 18, 2025 | 14.58 | 14.42 | 0 | 14.94 | 14.27 | 800,436 |
| December 17, 2025 | 14.61 | 14.43 | 0 | 14.83 | 14.29 | 784,921 |
| December 16, 2025 | 14.55 | 14.61 | 0 | 14.8 | 14.32 | 579,767 |