Omada Health (OMDA)
NASDAQ: OMDA
· Real-Time Price · USD
21.89
-0.75 (-3.31%)
At close: Oct 03, 2025, 3:59 PM
22.23
1.55%
After-hours: Oct 03, 2025, 05:31 PM EDT
OMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22.58 | 22.81 | 22.24 | 22.64 | 22.64 | 0.94% | 429,687 |
| Oct 1, 2025 | 22.01 | 22.67 | 21.50 | 22.43 | 22.43 | 1.45% | 275,201 |
| 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% | 518,800 |
| 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% | 277,900 |
| Sep 12, 2025 | 22.20 | 22.35 | 21.87 | 21.96 | 21.96 | -0.72% | 180,700 |
| 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% | 519,000 |
| Sep 5, 2025 | 23.14 | 24.30 | 23.03 | 24.28 | 24.28 | 2.36% | 370,729 |
Page 1 of 5