Omada Health (OMDA) Price: 15.09

Omada Health, Inc. (OMDA)

15.09 -3.86 (-20.37%) USD | NASDAQ | Nov 06, 16:00

15.17 +0.08 (+0.53%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 06, 2026	16.00	16.28	14.75	15.09	4.716M
Nov 05, 2026	19.39	19.52	18.15	18.95	2.073M
Nov 04, 2026	19.13	19.91	18.84	19.43	707300.0
Nov 03, 2026	17.92	18.76	17.92	18.58	927027.0
Nov 02, 2026	18.91	19.14	17.80	17.85	948414.0
Oct 30, 2026	19.35	19.47	18.47	18.73	958628.0
Oct 29, 2026	19.23	19.70	18.86	19.65	620081.0
Oct 28, 2026	18.72	19.55	18.51	19.18	565571.0
Oct 27, 2026	19.34	19.39	18.84	19.01	662761.0
Oct 26, 2026	19.03	19.38	18.81	19.24	870441.0
Oct 23, 2026	18.96	19.35	18.76	18.95	678134.0
Oct 22, 2026	19.50	19.71	18.58	18.98	686757.0
Oct 21, 2026	19.44	19.80	19.35	19.66	1.299M
Oct 20, 2026	18.06	19.36	18.05	19.34	1.223M
Oct 19, 2026	17.72	18.22	17.69	18.06	746034.0
Oct 16, 2026	18.95	18.97	17.48	17.63	808045.0
Oct 15, 2026	18.20	18.85	17.95	18.67	1.625M
Oct 14, 2026	18.30	18.71	17.54	18.22	1.637M
Oct 13, 2026	21.00	21.39	18.04	18.30	2.844M
Oct 12, 2026	21.66	22.00	21.31	21.87	594896.0
Oct 09, 2026	20.85	21.59	20.79	21.55	836762.0
Oct 08, 2026	20.84	21.03	20.48	20.82	932459.0
Oct 07, 2026	20.70	21.40	20.65	20.89	1.258M
Oct 06, 2026	21.11	21.44	20.16	20.73	855851.0
Oct 05, 2026	20.44	21.08	20.07	20.95	747080.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks