Omada Health (OMDA)
NASDAQ: OMDA
· Real-Time Price · USD
20.54
0.21 (1.03%)
At close: Aug 20, 2025, 9:46 AM
OMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 21.02 | 21.64 | 20.12 | 20.33 | 20.33 | -2.77% | 437,552 |
| 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% | 173,500 |
| Aug 14, 2025 | 19.79 | 20.88 | 19.78 | 20.41 | 20.41 | 1.59% | 418,200 |
| 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% | 601,200 |
| 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% | 315,400 |
| Aug 4, 2025 | 17.39 | 18.16 | 17.18 | 17.84 | 17.84 | 2.65% | 403,100 |
| Aug 1, 2025 | 17.35 | 17.58 | 16.66 | 17.38 | 17.38 | -0.80% | 405,700 |
| Jul 31, 2025 | 17.69 | 17.89 | 17.24 | 17.52 | 17.52 | -0.90% | 286,500 |
| 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% | 392,100 |
| 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 |