Omada Health (OMDA) Price: 21.55

Omada Health, Inc. (OMDA)

21.55 +0.73 (+3.51%) USD | NASDAQ | Oct 09, 16:00

21.54 -0.01 (-0.05%) 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
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
Oct 02, 2026	20.74	20.98	20.32	20.37	1.245M
Oct 01, 2026	20.90	21.08	20.08	20.41	1.438M
Sep 30, 2026	19.51	20.92	19.46	20.81	2.197M
Sep 29, 2026	19.48	19.50	18.68	19.37	1.180M
Sep 28, 2026	19.60	19.60	19.18	19.39	1.762M
Sep 25, 2026	19.74	20.05	19.63	19.66	873791.0
Sep 24, 2026	20.56	20.95	19.64	19.72	962543.0
Sep 23, 2026	21.21	21.38	20.42	20.69	713089.0
Sep 22, 2026	20.86	21.52	20.18	21.37	1.316M
Sep 21, 2026	20.42	20.73	20.12	20.61	791554.0
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

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