Skip to content

Subscriptions are live.

Plans
Logo
Start Free

OMDA Historical Prices

Omada Health, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
26.13
Period low
10.28
Period change
-19.00%
DateOpenHighLowCloseChangeVolume
Oct 29, 202619.2319.7018.8619.65+2.45%620,081
Oct 28, 202618.7219.5518.5119.18+0.89%556,427
Oct 27, 202619.3419.3918.8419.01-1.20%662,761
Oct 26, 202619.0319.3818.8119.24+1.53%870,441
Oct 23, 202618.9619.3518.7618.95-0.16%678,134
Oct 22, 202619.5019.7118.5818.98-3.46%686,756
Oct 21, 202619.4419.8019.3519.66+1.65%1,298,609
Oct 20, 202618.0619.3618.0519.34+7.09%1,222,579
Oct 19, 202617.7218.2217.6918.06+2.44%744,814
Oct 16, 202618.9518.9717.4817.63-5.57%808,045
Oct 15, 202618.2018.8517.9518.67+2.47%1,624,597
Oct 14, 202618.3018.7117.5418.22-0.44%1,636,974
Oct 13, 202621.0021.3918.0418.30-16.32%2,843,667
Oct 12, 202621.6622.0021.3121.87+1.48%594,896
Oct 9, 202620.8521.5920.7921.55+3.51%836,762
Oct 8, 202620.8421.0320.4820.82-0.34%932,459
Oct 7, 202620.7021.4020.6520.89+0.77%1,257,833
Oct 6, 202621.1121.4420.1620.73-1.05%855,851
Oct 5, 202620.4421.0820.0720.95+2.85%747,080
Oct 2, 202620.7420.9820.3220.37-0.20%1,245,026
Oct 1, 202620.9021.0820.0820.41-1.92%1,437,503
Sep 30, 202619.5120.9219.4620.81+7.43%2,197,374
Sep 29, 202619.4819.5018.6819.37-0.10%1,180,083
Sep 28, 202619.6019.6019.1819.39-1.37%1,760,212
Sep 25, 202619.7420.0519.6319.66-0.30%873,791
Sep 24, 202620.5620.9519.6419.72-4.69%962,543
Sep 23, 202621.2121.3820.4220.69-3.18%713,089
Sep 22, 202620.8621.5220.1821.37+3.69%1,316,442
Sep 21, 202620.4220.7320.1220.61+0.88%791,554
Sep 18, 202619.8020.7419.6420.43+3.03%6,709,684
Sep 17, 202620.0020.3219.7919.83+0.35%1,322,606
Sep 16, 202619.6520.1119.5419.76+0.46%887,019
Sep 15, 202620.2420.6819.6319.67-4.05%1,662,876
Sep 14, 202619.9521.0919.9420.50+4.27%996,970
Sep 11, 202621.7321.7319.3119.66-8.56%1,647,695
Sep 10, 202621.2722.7921.2021.50+0.00%1,157,236
Sep 9, 202622.0222.1121.4021.50-3.07%1,615,600
Sep 8, 202622.4322.6322.0422.18-2.59%1,002,635
Sep 4, 202622.1222.9721.8622.77+2.15%877,387
Sep 3, 202622.8922.8921.8022.29-4.38%1,369,688
Sep 2, 202623.0023.7322.8423.31-5.05%1,225,982
Aug 31, 202623.6124.6023.6124.55+3.63%1,404,750
Aug 28, 202624.3224.6023.6323.69-2.39%1,042,266
Aug 27, 202624.3225.4524.1524.27+1.29%1,107,603
Aug 26, 202623.9324.3423.7223.96+0.08%439,654
Aug 25, 202624.1224.5623.7323.94-0.58%653,212
Aug 24, 202623.9424.9423.6124.08+0.80%942,471
Aug 21, 202623.7124.0723.5023.89+0.76%484,186
Aug 20, 202624.3924.9723.6623.71-3.11%727,509
Aug 19, 202624.1124.6823.7724.47+3.03%1,800,011
Aug 18, 202623.4123.9623.4123.75+0.00%577,661
Aug 17, 202624.0024.1123.4823.75-1.21%962,202
Aug 14, 202624.7724.9223.8424.04-1.35%948,437
Aug 13, 202623.9624.7423.9624.37+2.22%1,408,266
Aug 12, 202624.0024.0923.5923.84-0.71%1,677,112
Aug 11, 202624.7525.0923.6624.01-3.92%1,906,483
Aug 10, 202623.9325.1723.8924.99+5.58%2,733,203
Aug 7, 202620.7024.3620.4923.67+21.14%4,921,543
Aug 6, 202618.7819.8718.6119.54+2.25%2,262,925
Aug 5, 202619.9120.3918.8619.11-5.30%2,078,670
Aug 4, 202620.5320.6820.0220.18-1.61%889,430
Aug 3, 202620.2920.6020.1520.51+3.38%861,357
Jul 31, 202619.7520.0219.4819.84+0.76%1,526,050
Jul 30, 202619.4719.8118.2419.69+0.41%1,143,193
Jul 29, 202620.3820.7919.5519.61-4.01%840,854
Jul 28, 202620.8120.9719.4120.43-0.73%2,197,933
Jul 27, 202620.9421.4820.2220.58+0.24%1,967,862
Jul 24, 202621.5021.6020.5120.53-3.16%1,224,932
Jul 23, 202621.5521.7421.0721.20-2.93%1,901,277
Jul 22, 202622.6522.7521.7721.84-5.00%1,102,205
Jul 21, 202623.7923.9822.6822.99-3.77%907,444
Jul 20, 202623.8323.9723.2623.89+0.80%885,771
Jul 17, 202623.8424.0023.2723.70+0.13%1,109,471
Jul 16, 202623.8024.4323.5123.67-0.25%1,319,099
Jul 15, 202623.9624.2823.3023.73+1.24%1,737,195
Jul 14, 202622.9923.6922.8323.44-0.26%553,786
Jul 13, 202623.5724.0523.3823.50+0.95%1,125,532
Jul 10, 202623.5623.7522.7223.28-1.15%734,679
Jul 9, 202622.6623.6822.2523.55+2.48%954,324
Jul 8, 202622.9623.3922.4122.98-0.09%1,252,153
Jul 7, 202622.8523.9022.3923.00+0.66%2,544,554
Jul 6, 202622.3022.9921.8322.85+2.05%727,967
Jul 2, 202622.6222.8722.2022.39-1.02%835,374
Jul 1, 202622.0423.1122.0422.62+3.05%1,403,265
Jun 30, 202621.6622.0521.5321.95+1.29%853,690
Jun 29, 202620.3321.9320.3221.67+3.73%1,772,006
Jun 26, 202618.9020.9818.9020.89+10.53%3,310,815
Jun 25, 202618.5519.0218.4118.90+1.61%908,389
Jun 24, 202618.4019.0518.2618.60+1.64%707,338
Jun 23, 202617.8018.8417.8018.30+1.78%1,149,936
Jun 22, 202617.8118.4217.6717.98+1.93%1,209,494
Jun 18, 202617.3017.7016.9617.64+2.26%788,987
Jun 17, 202617.0817.6516.8917.25+0.82%777,403
Jun 16, 202617.3417.6216.9017.11-1.27%729,888
Jun 15, 202617.3917.5617.0217.33+1.11%901,201
Jun 12, 202617.7117.7916.9717.14-3.33%672,186
Jun 11, 202616.9817.8016.7117.73+3.68%814,769
Jun 10, 202617.8318.0416.8017.10-6.66%1,819,133
Jun 9, 202617.8818.5617.7418.32+2.46%901,395
Jun 8, 202617.9418.1517.7717.88-0.28%587,645
Jun 5, 202618.3818.6517.9017.93-1.54%1,066,873
Jun 4, 202617.2418.6817.2418.21+5.08%969,386
Jun 3, 202617.7917.8716.9717.33-2.59%1,108,968
Jun 2, 202618.3518.6517.7417.79-3.21%1,216,945
Jun 1, 202618.0018.7117.7718.38+2.28%1,153,348
May 29, 202617.9318.6317.7617.97+0.84%1,452,860
May 28, 202616.4617.8516.3617.82+8.26%1,633,605
May 27, 202616.1016.6916.0216.46+2.24%1,059,005
May 26, 202616.5116.8316.0516.10-2.48%516,432
May 22, 202616.4816.9016.2316.51+0.43%560,307
May 21, 202616.4516.5915.9716.44-0.48%422,668
May 20, 202616.5916.8816.3316.52-0.48%626,309
May 19, 202616.7216.9016.3716.60+0.79%850,700
May 18, 202616.7917.1016.2516.47-0.54%1,042,894
May 15, 202616.3916.9416.1716.56-0.12%1,336,649
May 14, 202616.0816.6815.6716.58+3.37%1,644,641
May 13, 202614.7316.2314.5016.04+7.58%3,172,154
May 12, 202614.6515.0014.3014.91+1.50%1,354,855
May 11, 202614.9015.1914.3514.69-0.88%1,442,832
May 8, 202616.4816.6614.4814.82-9.63%3,233,551
May 7, 202615.9816.6215.7816.40+3.40%2,112,511
May 6, 202615.7716.0115.2415.86+1.34%1,005,847
May 5, 202615.6816.0115.2915.65-0.45%964,695
May 4, 202615.2215.7415.2215.72+2.81%618,321
May 1, 202614.7515.6514.5115.29+4.87%1,567,313
Apr 30, 202614.1314.7213.7114.58+3.04%740,397
Apr 29, 202614.3214.3713.8214.15-3.02%458,000
Apr 28, 202614.6915.0014.4414.59-0.88%772,192
Apr 27, 202614.3014.9714.1114.72+2.72%644,417
Apr 24, 202614.1714.4113.8914.33+0.77%481,905
Apr 23, 202614.0315.1213.8814.22-2.67%1,279,964
Apr 22, 202614.3814.6514.2314.61+2.24%449,818
Apr 21, 202614.0614.5513.9314.29+1.78%724,529
Apr 20, 202613.9714.3013.9014.04-0.71%483,437
Apr 17, 202613.7214.1513.6014.14+5.76%1,217,725
Apr 16, 202613.3013.6413.0613.37+1.91%936,215
Apr 15, 202612.6513.2212.6213.12+5.30%816,201
Apr 14, 202612.5513.1512.3512.46+2.81%641,671
Apr 13, 202611.3612.1611.3512.12+6.22%851,385
Apr 10, 202611.9511.9911.2011.41-4.76%541,547
Apr 9, 202612.5512.5511.6211.98-4.39%553,648
Apr 8, 202613.0013.1512.5012.53+1.05%580,498
Apr 7, 202612.5512.7612.2412.40-1.43%509,755
Apr 6, 202612.5612.9412.4412.58+0.00%583,685
Apr 2, 202612.3212.7411.7212.58-0.24%1,036,119
Apr 1, 202612.6713.2612.4612.61+0.32%669,383
Mar 31, 202612.3712.9012.0812.57+4.36%1,273,055
Mar 30, 202612.0612.3411.8512.04+1.60%835,178
Mar 27, 202613.0013.0711.7811.86-10.05%1,204,628
Mar 26, 202612.8013.5112.7313.18+1.70%668,647
Mar 25, 202613.5713.8212.7112.96-3.28%693,066
Mar 24, 202613.7713.9313.1413.40-3.60%1,203,082
Mar 23, 202613.5714.1813.4813.90+2.89%1,140,306
Mar 20, 202613.9313.9913.2413.51-3.02%4,046,165
Mar 19, 202614.0914.4113.8313.93-1.28%1,136,255
Mar 18, 202614.5214.5213.9114.11-3.49%1,463,828
Mar 17, 202614.7815.1014.5714.62-1.22%1,353,459
Mar 16, 202614.2514.9514.1714.80+1.86%2,051,582
Mar 13, 202613.9414.5413.8014.53+3.64%1,155,706
Mar 12, 202613.7014.2013.6714.02+2.04%981,332
Mar 11, 202614.2714.2913.7113.74-3.58%1,478,603
Mar 10, 202614.3614.9913.7914.25-0.97%2,652,415
Mar 9, 202613.7615.0213.6514.39+2.42%3,553,007
Mar 6, 202613.6114.3712.8614.05+3.31%5,385,969
Mar 5, 202613.5014.1513.2013.60+0.59%2,706,726
Mar 4, 202613.0413.8212.8613.52+4.00%1,423,403
Mar 3, 202612.6113.3312.1813.00+0.78%1,968,291
Mar 2, 202611.9813.0011.9212.90+5.05%1,285,705
Feb 27, 202612.6712.7912.0912.28-5.17%841,618
Feb 26, 202612.0912.9911.9412.95+8.37%957,589
Feb 25, 202611.5012.1311.4511.95+3.73%1,326,822
Feb 24, 202611.1811.7711.1311.52+3.13%1,450,715
Feb 23, 202611.8511.9911.0011.17-3.87%1,637,083
Feb 20, 202611.9012.1611.6111.62-2.27%1,329,159
Feb 19, 202611.5711.9411.3911.89+1.45%469,778
Feb 18, 202611.4911.9311.1611.72+2.27%929,616
Feb 17, 202611.2311.9210.9911.46+1.33%1,584,555
Feb 13, 202611.2711.7311.0611.31+0.71%1,099,176
Feb 12, 202611.0011.4510.7611.23+2.65%1,494,941
Feb 11, 202612.0512.0510.2810.94-3.44%1,766,769
Feb 10, 202611.3611.6611.1111.33-0.61%1,176,519
Feb 9, 202611.7611.7610.7011.40-2.15%1,477,663
Feb 6, 202612.0012.3011.5011.65-2.80%1,428,116
Feb 5, 202613.2813.7411.8711.98-11.29%1,120,366
Feb 4, 202613.4013.7612.4813.51+2.50%1,560,391
Feb 3, 202614.8614.9913.0313.18-11.31%1,797,240
Feb 2, 202614.7215.0814.3114.86-0.60%1,037,910
Jan 30, 202614.9215.2014.6614.95-0.60%1,064,980
Jan 29, 202615.4015.4914.6715.04-2.40%1,018,239
Jan 28, 202616.4616.4615.3115.41-5.40%1,051,484
Jan 27, 202616.3716.5415.4516.29-0.37%1,204,119
Jan 26, 202616.3916.8616.1616.35-1.03%875,375
Jan 23, 202616.2617.2716.2516.52+2.86%1,376,049
Jan 22, 202615.7616.5315.5116.06+2.75%977,005
Jan 21, 202615.7415.8615.0015.63-0.70%1,660,397
Jan 20, 202615.6015.8815.3715.74-2.36%920,064
Jan 16, 202615.6716.5015.4516.12+3.00%1,355,586
Jan 15, 202615.5816.0915.2315.65+0.97%957,204
Jan 14, 202616.1016.1815.1615.50-3.91%866,478
Jan 13, 202616.3216.3515.6016.13+0.06%795,945
Jan 12, 202615.6416.1414.8316.12+4.61%1,219,823
Jan 9, 202616.1616.2815.2315.41-6.27%979,570
Jan 8, 202616.6516.9916.3216.44-0.78%820,652
Jan 7, 202616.0416.8916.0316.57+3.30%1,017,346
Jan 6, 202615.0516.1214.8116.04+6.86%926,454
Jan 5, 202614.8415.1814.8015.01+0.74%841,875
Jan 2, 202615.8915.8914.8114.90-5.58%727,057
Dec 31, 202515.2315.8515.1015.78+2.87%1,507,602
Dec 30, 202515.9816.1115.3115.34-4.90%882,266
Dec 29, 202516.2016.5215.7416.13+1.13%1,213,817
Dec 26, 202515.8915.9915.2115.95+0.19%716,065
Dec 24, 202515.3016.0915.3015.92+4.19%505,532
Dec 23, 202515.6215.6215.0115.28-1.36%634,747
Dec 22, 202514.5115.5514.5115.49+6.83%1,331,170
Dec 19, 202514.4314.5514.1614.50+0.55%939,288
Dec 18, 202514.5814.9414.2714.42-0.07%800,436
Dec 17, 202514.6114.8314.2914.43-1.23%784,921
Dec 16, 202514.5514.8014.3214.61+0.14%579,767
Dec 15, 202515.1015.1014.5514.59-3.38%554,658
Dec 12, 202515.4215.4514.9415.10-2.01%746,519
Dec 11, 202515.1515.6614.8615.41+0.65%1,117,997
Dec 10, 202515.5115.5815.1715.31-2.17%1,611,767
Dec 9, 202515.8415.9715.2515.65+0.00%1,107,942
Dec 8, 202517.4417.4715.5815.65-10.52%2,348,605
Dec 5, 202517.1717.5316.2817.49+0.58%1,435,468
Dec 4, 202516.1117.5315.9317.39+7.81%2,175,337
Dec 3, 202517.7518.3516.0116.13-12.57%6,895,723
Dec 2, 202518.7719.2618.4218.45-1.49%634,763
Dec 1, 202518.4718.8218.1518.73+0.00%392,916
Nov 28, 202518.1418.8917.7018.73+2.91%287,203
Nov 26, 202518.1318.4717.5018.20+0.39%587,441
Nov 25, 202518.0818.6017.7718.13-0.06%943,571
Nov 24, 202518.7319.0018.0018.14-2.47%604,532
Nov 21, 202518.2318.9517.8818.60+2.37%554,105
Nov 20, 202519.2819.6017.8318.17-4.92%603,340
Nov 19, 202519.0519.4818.6519.11+0.53%400,461
Nov 18, 202519.4119.4518.7919.01-2.31%377,426
Nov 17, 202520.0120.0419.2219.46-2.94%342,403
Nov 14, 202520.5120.8320.0120.05-3.47%365,046
Nov 13, 202521.5621.6720.7520.77-3.17%340,521
Nov 12, 202520.8121.4620.7221.45+3.08%313,350
Nov 11, 202520.6521.6220.4520.81+0.77%539,247
Nov 10, 202520.5120.9819.9320.65+1.67%837,860
Nov 7, 202522.7522.9119.0020.31-7.13%1,750,236
Nov 6, 202523.0424.0321.6821.87-6.14%1,237,913
Nov 5, 202525.2425.5423.2323.30-8.12%1,742,051
Nov 4, 202524.6825.6124.0525.36-1.21%675,377
Nov 3, 202524.9726.1324.0525.67+4.48%714,849
Oct 31, 202524.2424.7123.8724.57+1.28%290,913
Oct 30, 202525.3025.7524.2024.26-3.73%504,303

Daily open, high, low, close and volume for Omada Health, Inc. Common Stock (OMDA). Showing 250 trading days. Unadjusted prices.