OMDA - Omada Health, Inc.
14.05
0.450 3.203%
Share volume: 5,385,969
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$13.60
0.45
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.61 | $13.61 | $14.37 | $14.37 | $12.86 | $12.86 | $14.05 | $14.05 | 5,385,969 | $5,376,408.00 |
| 03-05-2026 | $13.50 | $13.50 | $14.16 | $14.16 | $13.20 | $13.20 | $13.60 | $13.60 | 2,706,725 | $2,706,725.00 |
| 03-04-2026 | $13.04 | $13.04 | $13.82 | $13.82 | $12.86 | $12.86 | $13.52 | $13.52 | 1,423,402 | $1,423,402.00 |
| 03-03-2026 | $12.61 | $12.61 | $13.33 | $13.33 | $12.18 | $12.18 | $13.00 | $13.00 | 1,968,291 | $1,968,291.00 |
| 03-02-2026 | $11.98 | $11.98 | $13.00 | $13.00 | $11.92 | $11.92 | $12.90 | $12.90 | 1,285,705 | $1,285,705.00 |
| 02-27-2026 | $12.67 | $12.67 | $12.79 | $12.79 | $12.09 | $12.09 | $12.28 | $12.28 | 841,617 | $841,617.00 |
| 02-26-2026 | $12.09 | $12.09 | $12.99 | $12.99 | $11.94 | $11.94 | $12.95 | $12.95 | 957,588 | $957,588.00 |
| 02-25-2026 | $11.50 | $11.50 | $12.13 | $12.13 | $11.45 | $11.45 | $11.95 | $11.95 | 1,326,821 | $1,326,821.00 |
| 02-24-2026 | $11.18 | $11.18 | $11.77 | $11.77 | $11.13 | $11.13 | $11.52 | $11.52 | 1,450,714 | $1,450,714.00 |
| 02-23-2026 | $11.85 | $11.85 | $11.99 | $11.99 | $11.00 | $11.00 | $11.17 | $11.17 | 1,637,083 | $1,637,083.00 |