Omada Health, Inc. (OMDA)
23.69
-0.58
(-2.39%)
USD |
NASDAQ |
Aug 28, 16:00
23.72
+0.03
(+0.13%)
Pre-Market: 20:00
Omada Health Price : 23.69 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 23.96 | 24.74 | 23.96 | 24.37 | 1.408M |
| Aug 12, 2026 | 24.00 | 24.09 | 23.60 | 23.84 | 1.552M |
| Aug 11, 2026 | 24.75 | 25.09 | 23.66 | 24.01 | 1.906M |
| Aug 10, 2026 | 23.94 | 25.17 | 23.89 | 24.99 | 2.733M |
| Aug 07, 2026 | 20.70 | 24.36 | 20.49 | 23.67 | 4.922M |
| Aug 06, 2026 | 18.78 | 19.87 | 18.61 | 19.54 | 2.263M |
| Aug 05, 2026 | 19.91 | 20.39 | 18.86 | 19.11 | 2.079M |
| Aug 04, 2026 | 20.53 | 20.68 | 20.02 | 20.18 | 889430.0 |
| Aug 03, 2026 | 20.29 | 20.60 | 20.15 | 20.51 | 861357.0 |
| Jul 31, 2026 | 19.75 | 20.02 | 19.48 | 19.84 | 1.526M |
| Jul 30, 2026 | 19.47 | 19.81 | 18.24 | 19.69 | 1.143M |
| Jul 29, 2026 | 20.38 | 20.78 | 19.56 | 19.61 | 840854.0 |
| Jul 28, 2026 | 20.81 | 20.97 | 19.40 | 20.43 | 2.198M |
| Jul 27, 2026 | 20.94 | 21.48 | 20.22 | 20.58 | 1.968M |
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. | 0.48 |
| HealthStream, Inc. | 29.38 |
| Simulations Plus, Inc. | 18.39 |
| CareView Communications, Inc. | 0.0370 |
| Ludwig Enterprises, Inc. | 0.01 |
Price Related Metrics
| PE Ratio | 360.03 |
| PS Ratio | 4.573 |
| Price to Book Value | 5.681 |
| Price to Free Cash Flow | 82.69 |
| Earnings Yield | 0.28% |
| Market Cap | 1.436B |
| Normalized PE Ratio | 252.56 |