Omada Health (OMDA)
NASDAQ: OMDA
· Real-Time Price · USD
21.96
-0.16 (-0.72%)
At close: Sep 12, 2025, 3:59 PM
21.79
-0.77%
After-hours: Sep 12, 2025, 07:30 PM EDT
OMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.20 | 22.35 | 21.87 | 21.96 | 21.96 | -0.72% | 180,073 |
| 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 |
| 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% | 468,527 |
| Sep 2, 2025 | 23.28 | 24.12 | 22.91 | 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% | 477,100 |
| Aug 27, 2025 | 21.85 | 23.32 | 21.51 | 23.32 | 23.32 | 7.76% | 549,400 |
| Aug 26, 2025 | 21.11 | 21.98 | 21.11 | 21.64 | 21.64 | 3.05% | 328,100 |
| Aug 25, 2025 | 21.31 | 21.69 | 20.92 | 21.00 | 21.00 | -1.50% | 264,950 |
| Aug 22, 2025 | 21.03 | 22.49 | 21.03 | 21.32 | 21.32 | -0.65% | 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% | 285,900 |
| Aug 19, 2025 | 21.02 | 21.64 | 20.12 | 20.33 | 20.33 | -2.77% | 438,400 |
| 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 |