Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	17.46	18.19	17.11	17.55	17.55	-0.68%	371,596
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 9, 2025	17.40	17.45	16.50	16.85	16.85	-3.60%	594,159
Jul 8, 2025	18.69	18.83	17.25	17.48	17.48	-6.37%	467,462
Jul 7, 2025	18.65	19.06	17.80	18.67	18.67	0.21%	405,090
Jul 3, 2025	17.96	18.92	17.61	18.63	18.63	2.93%	344,526
Jul 2, 2025	18.25	18.79	17.86	18.10	18.10	-0.82%	664,095
Jul 1, 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%	547,580
Jun 25, 2025	15.72	17.89	15.21	17.54	17.54	11.79%	860,438
Jun 24, 2025	14.58	16.39	14.41	15.69	15.69	5.66%	790,262
Jun 23, 2025	14.90	14.92	14.14	14.85	14.85	-2.30%	711,198
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 9, 2025	24.95	24.99	21.07	22.60	22.60	-1.74%	2,980,069