Omada Health, Inc. (OMDA) Historical Prices

Time Period

Events

OMDA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.35	19.47	18.47	18.73	18.73	-4.68%	958,602	0.74
Oct 29, 2026	19.23	19.70	18.86	19.65	19.65	+2.45%	619,927	0.48
Oct 28, 2026	18.72	19.55	18.51	19.18	19.18	+0.89%	565,469	0.43
Oct 27, 2026	19.34	19.39	18.85	19.01	19.01	-1.20%	662,759	0.50
Oct 26, 2026	19.03	19.38	18.81	19.24	19.24	+1.53%	870,438	0.66
Oct 23, 2026	18.96	19.35	18.76	18.95	18.95	-0.16%	678,130	0.50
Oct 22, 2026	19.50	19.71	18.58	18.98	18.98	-3.46%	686,504	0.50
Oct 21, 2026	19.44	19.80	19.35	19.66	19.66	+1.65%	1,298,609	0.95
Oct 20, 2026	18.06	19.36	18.05	19.34	19.34	+7.09%	1,222,578	0.89
Oct 19, 2026	17.72	18.22	17.69	18.06	18.06	+2.44%	745,974	0.54
Oct 16, 2026	18.95	18.97	17.48	17.63	17.63	-5.57%	804,235	0.58
Oct 15, 2026	18.20	18.85	17.95	18.67	18.67	+2.47%	1,624,596	1.18
Oct 14, 2026	18.30	18.71	17.54	18.22	18.22	-0.44%	1,636,973	1.20
Oct 13, 2026	21.00	21.39	18.04	18.30	18.30	-16.32%	2,843,666	2.12
Oct 12, 2026	21.66	22.00	21.31	21.87	21.87	+1.48%	594,895	0.44
Oct 09, 2026	20.85	21.59	20.79	21.55	21.55	+3.51%	836,762	0.62
Oct 08, 2026	20.84	21.03	20.48	20.82	20.82	-0.34%	932,459	0.69
Oct 07, 2026	20.70	21.40	20.65	20.89	20.89	+0.77%	1,257,832	0.93
Oct 06, 2026	21.11	21.44	20.16	20.73	20.73	-1.05%	855,851	0.63
Oct 05, 2026	20.44	21.08	20.07	20.95	20.95	+2.85%	747,066	0.55
Oct 02, 2026	20.74	20.98	20.32	20.37	20.37	-0.20%	1,245,026	0.90
Oct 01, 2026	20.90	21.08	20.08	20.41	20.41	-1.92%	1,437,499	1.05
Sep 30, 2026	19.51	20.92	19.46	20.81	20.81	+7.43%	2,197,374	1.64
Sep 29, 2026	19.48	19.50	18.68	19.37	19.37	-0.10%	1,180,082	0.89
Sep 28, 2026	19.60	19.60	19.18	19.39	19.39	-1.37%	1,762,189	1.33
Sep 25, 2026	19.74	20.05	19.63	19.66	19.66	-0.30%	873,791	0.66
Sep 24, 2026	20.56	20.95	19.64	19.72	19.72	-4.69%	962,543	0.72
Sep 23, 2026	21.21	21.38	20.42	20.69	20.69	-3.18%	713,088	0.52
Sep 22, 2026	20.86	21.52	20.18	21.37	21.37	+3.69%	1,316,442	0.96
Sep 21, 2026	20.42	20.73	20.12	20.61	20.61	+0.88%	791,553	0.58
Sep 18, 2026	19.80	20.74	19.64	20.43	20.43	+3.03%	6,709,684	5.23
Sep 17, 2026	20.00	20.33	19.79	19.83	19.83	+0.35%	715,936	0.55
Sep 16, 2026	19.65	20.11	19.54	19.76	19.76	+0.46%	887,018	0.69
Sep 15, 2026	20.24	20.68	19.63	19.67	19.67	-4.05%	1,662,876	1.30
Sep 14, 2026	19.95	21.10	19.94	20.50	20.50	+4.27%	996,970	0.78
Sep 11, 2026	21.73	21.73	19.31	19.66	19.66	-8.56%	1,647,695	1.31
Sep 10, 2026	21.27	22.79	21.20	21.50	21.50	+0.00%	1,157,236	0.93
Sep 09, 2026	22.02	22.11	21.40	21.50	21.50	-3.07%	1,615,600	1.30
Sep 08, 2026	22.43	22.63	22.04	22.18	22.18	-2.59%	1,002,634	0.80
Sep 07, 2026	22.12	22.97	21.86	22.77	22.77	+0.00%	0	0.00
Sep 04, 2026	22.12	22.97	21.86	22.77	22.77	+2.15%	877,387	0.70
Sep 03, 2026	22.89	22.89	21.80	22.29	22.29	-4.38%	1,369,683	1.09
Sep 02, 2026	23.00	23.73	22.84	23.31	23.31	+2.06%	1,225,981	0.98
Sep 01, 2026	24.14	24.58	22.69	22.84	22.84	-6.97%	1,237,793	0.99
Aug 31, 2026	23.61	24.60	23.61	24.55	24.55	+3.63%	1,404,749	1.13
Aug 28, 2026	24.32	24.60	23.63	23.69	23.69	-2.39%	1,042,054	0.83
Aug 27, 2026	24.32	25.45	24.15	24.27	24.27	+1.29%	1,107,602	0.88
Aug 26, 2026	23.93	24.35	23.72	23.96	23.96	+0.08%	439,653	0.35
Aug 25, 2026	24.12	24.56	23.73	23.94	23.94	-0.58%	653,210	0.51
Aug 24, 2026	23.94	24.94	23.61	24.08	24.08	+0.80%	942,471	0.74

Omada Health, Inc. historical prices

Omada Health, Inc. (OMDA) Historical Prices

Become an Expert with TipRanks Premium