Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
23.72
+0.16 (0.68%)
At close: Sep 4, 2025, 4:00 PM
23.80
+0.08 (0.34%)
After-hours: Sep 4, 2025, 6:52 PM EDT
Omada Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.41 | 23.87 | 22.38 | 23.61 | - | 0.19% | 208,267 |
| 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 |
| 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 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 |