OMDA - Omada Health, Inc.
14.29
0.250 1.749%
Share volume: 723,989
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.04
0.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $14.06 | $14.06 | $14.55 | $14.55 | $13.93 | $13.93 | $14.29 | $14.29 | 723,989 | $723,989.00 |
| 04-20-2026 | $13.97 | $13.97 | $14.30 | $14.30 | $13.90 | $13.90 | $14.04 | $14.04 | 492,904 | $492,904.00 |
| 04-17-2026 | $13.72 | $13.72 | $14.15 | $14.15 | $13.60 | $13.60 | $14.14 | $14.14 | 1,217,725 | $1,217,725.00 |
| 04-16-2026 | $13.30 | $13.30 | $13.64 | $13.64 | $13.06 | $13.06 | $13.37 | $13.37 | 936,214 | $936,214.00 |
| 04-15-2026 | $12.65 | $12.65 | $13.22 | $13.22 | $12.62 | $12.62 | $13.12 | $13.12 | 816,200 | $816,200.00 |
| 04-14-2026 | $12.55 | $12.55 | $13.15 | $13.15 | $12.35 | $12.35 | $12.46 | $12.46 | 641,670 | $641,670.00 |
| 04-13-2026 | $11.36 | $11.36 | $12.16 | $12.16 | $11.35 | $11.35 | $12.12 | $12.12 | 851,798 | $851,798.00 |
| 04-10-2026 | $11.95 | $11.95 | $11.99 | $11.99 | $11.20 | $11.20 | $11.41 | $11.41 | 541,582 | $541,582.00 |
| 04-09-2026 | $12.55 | $12.55 | $12.55 | $12.55 | $11.62 | $11.62 | $11.98 | $11.98 | 553,748 | $553,748.00 |
| 04-08-2026 | $13.00 | $13.00 | $13.15 | $13.15 | $12.50 | $12.50 | $12.53 | $12.53 | 580,497 | $580,497.00 |