Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
22.43
+0.32 (1.42%)
Oct 1, 2025, 4:00 PM EDT - Market closed
Omada Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 22.01 | 22.67 | 21.50 | 21.90 | - | -0.97% | 150,330 |
| Sep 30, 2025 | 22.39 | 22.62 | 21.81 | 22.11 | 22.11 | -0.94% | 532,990 |
| Sep 29, 2025 | 22.97 | 23.19 | 21.53 | 22.32 | 22.32 | -2.02% | 468,440 |
| Sep 26, 2025 | 23.20 | 23.37 | 22.19 | 22.78 | 22.78 | -1.30% | 518,205 |
| Sep 25, 2025 | 22.82 | 23.14 | 22.00 | 23.08 | 23.08 | 0.35% | 451,299 |
| Sep 24, 2025 | 23.08 | 23.80 | 22.50 | 23.00 | 23.00 | -1.88% | 465,145 |
| Sep 23, 2025 | 23.29 | 23.77 | 23.12 | 23.44 | 23.44 | 0.51% | 236,231 |
| Sep 22, 2025 | 22.75 | 23.38 | 22.36 | 23.32 | 23.32 | 2.64% | 539,931 |
| Sep 19, 2025 | 23.09 | 23.33 | 22.54 | 22.72 | 22.72 | -0.18% | 1,975,041 |
| Sep 18, 2025 | 22.98 | 22.98 | 21.85 | 22.76 | 22.76 | 1.02% | 518,778 |
| Sep 17, 2025 | 23.80 | 24.10 | 22.52 | 22.53 | 22.53 | -4.86% | 368,219 |
| Sep 16, 2025 | 22.34 | 23.76 | 22.12 | 23.68 | 23.68 | 6.96% | 809,371 |
| Sep 15, 2025 | 21.94 | 22.31 | 21.63 | 22.14 | 22.14 | 0.82% | 277,879 |
| Sep 12, 2025 | 22.20 | 22.35 | 21.87 | 21.96 | 21.96 | -0.72% | 180,664 |
| Sep 11, 2025 | 21.40 | 22.41 | 21.11 | 22.12 | 22.12 | 2.50% | 537,408 |
| Sep 10, 2025 | 23.64 | 23.64 | 21.58 | 21.58 | 21.58 | -8.17% | 436,427 |
| Sep 9, 2025 | 24.04 | 24.30 | 22.91 | 23.50 | 23.50 | -2.21% | 268,830 |
| Sep 8, 2025 | 24.35 | 24.60 | 23.27 | 24.03 | 24.03 | -1.03% | 518,958 |
| Sep 5, 2025 | 23.14 | 24.30 | 23.03 | 24.28 | 24.28 | 2.36% | 370,729 |
| Sep 4, 2025 | 23.41 | 23.87 | 22.38 | 23.72 | 23.72 | 0.68% | 306,866 |
| Sep 3, 2025 | 23.90 | 24.28 | 23.40 | 23.56 | 23.56 | -0.88% | 468,483 |
| Sep 2, 2025 | 23.28 | 24.12 | 22.92 | 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 8, 2025 | 20.00 | 21.20 | 18.41 | 19.02 | 19.02 | -2.26% | 931,444 |
| Aug 7, 2025 | 19.42 | 19.74 | 18.47 | 19.46 | 19.46 | 0.10% | 601,177 |
| Aug 6, 2025 | 17.53 | 19.48 | 17.20 | 19.44 | 19.44 | 12.18% | 1,122,139 |
| Aug 5, 2025 | 17.78 | 17.99 | 17.22 | 17.33 | 17.33 | -2.86% | 315,366 |
| Aug 4, 2025 | 17.39 | 18.16 | 17.18 | 17.84 | 17.84 | 2.65% | 403,073 |
| Aug 1, 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 |
| 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 |