Omada Health, Inc. (OMDA)
20.43
+0.60
(+3.03%)
USD |
NASDAQ |
Sep 18, 16:00
20.43
0.00 (0.00%)
After-Hours: 20:00
Omada Health Price : 20.43 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 19.80 | 20.74 | 19.64 | 20.43 | 6.710M |
| Sep 17, 2026 | 20.00 | 20.32 | 19.79 | 19.83 | 1.323M |
| Sep 16, 2026 | 19.65 | 20.10 | 19.54 | 19.76 | 887018.0 |
| Sep 15, 2026 | 20.24 | 20.68 | 19.63 | 19.67 | 1.663M |
| Sep 14, 2026 | 19.95 | 21.10 | 19.94 | 20.50 | 996970.0 |
| Sep 11, 2026 | 21.73 | 21.73 | 19.31 | 19.66 | 1.648M |
| Sep 10, 2026 | 21.27 | 22.79 | 21.20 | 21.50 | 1.157M |
| Sep 09, 2026 | 22.02 | 22.11 | 21.40 | 21.50 | 1.616M |
| Sep 08, 2026 | 22.43 | 22.63 | 22.04 | 22.18 | 1.003M |
| Sep 04, 2026 | 22.12 | 22.97 | 21.86 | 22.77 | 877387.0 |
| Sep 03, 2026 | 22.89 | 22.89 | 21.80 | 22.29 | 1.370M |
| Sep 02, 2026 | 23.00 | 23.73 | 22.84 | 23.31 | 1.226M |
| Sep 01, 2026 | 24.14 | 24.58 | 22.69 | 22.84 | 1.430M |
| Aug 31, 2026 | 23.61 | 24.60 | 23.61 | 24.55 | 1.405M |
| Aug 28, 2026 | 24.32 | 24.60 | 23.63 | 23.69 | 1.042M |
| Aug 27, 2026 | 24.32 | 25.45 | 24.15 | 24.27 | 1.108M |
| Aug 26, 2026 | 23.93 | 24.34 | 23.72 | 23.96 | 439654.0 |
| Aug 25, 2026 | 24.12 | 24.56 | 23.73 | 23.94 | 653212.0 |
| Aug 24, 2026 | 23.94 | 24.94 | 23.61 | 24.08 | 942471.0 |
| Aug 21, 2026 | 23.71 | 24.07 | 23.50 | 23.89 | 484186.0 |
| Aug 20, 2026 | 24.39 | 24.97 | 23.66 | 23.71 | 727509.0 |
| Aug 19, 2026 | 24.11 | 24.68 | 23.77 | 24.47 | 1.800M |
| Aug 18, 2026 | 23.42 | 23.96 | 23.42 | 23.75 | 577661.0 |
| Aug 17, 2026 | 24.00 | 24.10 | 23.48 | 23.75 | 962201.0 |
| Aug 14, 2026 | 24.77 | 24.92 | 23.84 | 24.04 | 948437.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Global Asset Management Group, Inc. | 0.49 |
| HealthStream, Inc. | 29.23 |
| Simulations Plus, Inc. | 18.44 |
| CareView Communications, Inc. | 0.035 |
| Ludwig Enterprises, Inc. | 0.0148 |
Price Related Metrics
| PE Ratio | 310.49 |
| PS Ratio | 3.944 |
| Price to Book Value | 4.899 |
| Price to Free Cash Flow | 71.31 |
| Earnings Yield | 0.32% |
| Market Cap | 1.238B |
| Normalized PE Ratio | 217.80 |