MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMDA — Omada Health, Inc. Common Stock
NasdaqOmada Health, Inc. Common Stock
$20.89
+0.16(+0.77%)
- O
- 20.70
- H
- 21.40
- L
- 20.65
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.89
Period Return-9.17%
Period High$28.40
Period Low$10.28
Avg Daily Volume1.05M
Total Trading Days336
OMDA — Historical OHLCV Price & Volume Table
Jun 6, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.70 | $21.40 | $20.65 | $20.89 | +$0.16 | +0.77% | 1,257,085 | $20.96 | $20.65 $21.40 |
| Oct 6, 2026 | $21.11 | $21.44 | $20.16 | $20.73 | $-0.22 | -1.05% | 855,851 | $20.69 | $20.16 $21.44 |
| Oct 5, 2026 | $20.44 | $21.08 | $20.07 | $20.95 | +$0.58 | +2.85% | 747,080 | $20.83 | $20.07 $21.08 |
| Oct 2, 2026 | $20.74 | $20.98 | $20.32 | $20.37 | $-0.04 | -0.20% | 1,245,026 | $20.62 | $20.32 $20.98 |
| Oct 1, 2026 | $20.90 | $21.08 | $20.08 | $20.41 | $-0.40 | -1.92% | 1,437,503 | $20.60 | $20.08 $21.08 |
| Sep 30, 2026 | $19.51 | $20.92 | $19.46 | $20.81 | +$1.44 | +7.43% | 2,197,374 | $20.66 | $19.46 $20.92 |
| Sep 29, 2026 | $19.48 | $19.50 | $18.68 | $19.37 | $-0.02 | -0.10% | 1,180,083 | $19.11 | $18.68 $19.50 |
| Sep 28, 2026 | $19.60 | $19.60 | $19.18 | $19.39 | $-0.27 | -1.37% | 1,762,190 | $19.37 | $19.18 $19.60 |
| Sep 25, 2026 | $19.74 | $20.05 | $19.63 | $19.66 | $-0.06 | -0.30% | 873,791 | $19.73 | $19.63 $20.05 |
| Sep 24, 2026 | $20.56 | $20.95 | $19.64 | $19.72 | $-0.97 | -4.69% | 962,543 | $19.99 | $19.64 $20.95 |
| Sep 23, 2026 | $21.21 | $21.38 | $20.42 | $20.69 | $-0.68 | -3.18% | 713,089 | $20.73 | $20.42 $21.38 |
| Sep 22, 2026 | $20.86 | $21.52 | $20.18 | $21.37 | +$0.76 | +3.69% | 1,316,442 | $21.10 | $20.18 $21.52 |
| Sep 21, 2026 | $20.42 | $20.73 | $20.12 | $20.61 | +$0.18 | +0.88% | 791,554 | $20.48 | $20.12 $20.73 |
| Sep 18, 2026 | $19.80 | $20.74 | $19.64 | $20.43 | +$0.60 | +3.03% | 6,709,684 | $20.42 | $19.64 $20.74 |
| Sep 17, 2026 | $20.00 | $20.33 | $19.79 | $19.83 | +$0.07 | +0.35% | 1,322,606 | $19.89 | $19.79 $20.33 |
| Sep 16, 2026 | $19.65 | $20.11 | $19.54 | $19.76 | +$0.09 | +0.46% | 887,019 | $19.76 | $19.54 $20.11 |
| Sep 15, 2026 | $20.24 | $20.68 | $19.63 | $19.67 | $-0.83 | -4.05% | 989,744 | $19.99 | $19.63 $20.68 |
| Sep 14, 2026 | $19.95 | $21.10 | $19.94 | $20.50 | +$0.84 | +4.27% | 951,441 | $20.66 | $19.94 $21.10 |
| Sep 11, 2026 | $21.73 | $21.73 | $19.31 | $19.66 | $-1.84 | -8.56% | 1,647,695 | $19.78 | $19.31 $21.73 |
| Sep 10, 2026 | $21.27 | $22.79 | $21.20 | $21.50 | +$0.00 | +0.00% | 1,157,236 | $21.85 | $21.20 $22.79 |
| Sep 9, 2026 | $22.02 | $22.11 | $21.40 | $21.50 | $-0.68 | -3.07% | 1,615,600 | $21.57 | $21.40 $22.11 |
| Sep 8, 2026 | $22.43 | $22.63 | $22.04 | $22.18 | $-0.59 | -2.59% | 1,002,635 | $22.34 | $22.04 $22.63 |
| Sep 4, 2026 | $22.12 | $22.97 | $21.86 | $22.77 | +$0.48 | +2.15% | 877,387 | $22.64 | $21.86 $22.97 |
| Sep 3, 2026 | $22.89 | $22.89 | $21.80 | $22.29 | $-1.02 | -4.38% | 1,369,688 | $22.15 | $21.80 $22.89 |
| Sep 2, 2026 | $23.00 | $23.73 | $22.84 | $23.31 | +$0.47 | +2.06% | 1,053,375 | $23.18 | $22.84 $23.73 |
| Sep 1, 2026 | $24.14 | $24.58 | $22.69 | $22.84 | $-1.71 | -6.97% | 1,429,651 | $23.19 | $22.69 $24.58 |
| Aug 31, 2026 | $23.61 | $24.60 | $23.61 | $24.55 | +$0.86 | +3.63% | 1,404,750 | $24.41 | $23.61 $24.60 |
| Aug 28, 2026 | $24.32 | $24.60 | $23.63 | $23.69 | $-0.58 | -2.39% | 1,042,266 | $23.91 | $23.63 $24.60 |
| Aug 27, 2026 | $24.32 | $25.45 | $24.15 | $24.27 | +$0.31 | +1.29% | 1,107,603 | $24.58 | $24.15 $25.45 |
| Aug 26, 2026 | $23.93 | $24.35 | $23.72 | $23.96 | +$0.02 | +0.08% | 439,654 | $24.15 | $23.72 $24.35 |