7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,928.37

+343.46

+0.45%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,760.93

-143.81

-1.32%

NasdaqGS - Nasdaq Real Time Price USD

Omada Health, Inc. (OMDA)

15.09 -3.86 (-20.37%)

At close: 4:00:00 PM EST

15.24 +0.15 (+1.02%)

After hours: 5:27:17 PM EST

Trade OMDA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	16.00	16.28	14.75	15.09	15.09	4,708,058
Nov 5, 2026	19.39	19.52	18.15	18.95	18.95	2,072,800
Nov 4, 2026	19.13	19.91	18.84	19.43	19.43	707,200
Nov 3, 2026	17.92	18.75	17.92	18.58	18.58	927,000
Nov 2, 2026	18.91	19.14	17.81	17.85	17.85	948,400
Oct 30, 2026	19.35	19.47	18.47	18.73	18.73	958,600
Oct 29, 2026	19.23	19.70	18.86	19.65	19.65	619,900
Oct 28, 2026	18.72	19.55	18.51	19.18	19.18	565,500
Oct 27, 2026	19.34	19.39	18.84	19.01	19.01	662,800
Oct 26, 2026	19.03	19.38	18.81	19.24	19.24	870,400
Oct 23, 2026	18.96	19.35	18.76	18.95	18.95	678,100
Oct 22, 2026	19.50	19.71	18.58	18.98	18.98	686,700
Oct 21, 2026	19.44	19.80	19.35	19.66	19.66	1,298,600
Oct 20, 2026	18.06	19.36	18.05	19.34	19.34	1,222,500
Oct 19, 2026	17.72	18.22	17.69	18.06	18.06	746,000
Oct 16, 2026	18.95	18.97	17.48	17.63	17.63	804,400
Oct 15, 2026	18.20	18.85	17.95	18.67	18.67	1,623,300
Oct 14, 2026	18.30	18.71	17.54	18.22	18.22	1,635,900
Oct 13, 2026	21.00	21.39	18.04	18.30	18.30	2,838,200
Oct 12, 2026	21.66	22.00	21.31	21.87	21.87	594,700
Oct 9, 2026	20.85	21.59	20.79	21.55	21.55	836,800
Oct 8, 2026	20.84	21.03	20.48	20.82	20.82	932,500
Oct 7, 2026	20.70	21.40	20.65	20.89	20.89	1,257,800
Oct 6, 2026	21.11	21.44	20.16	20.73	20.73	855,800
Oct 5, 2026	20.44	21.08	20.07	20.95	20.95	747,100
Oct 2, 2026	20.74	20.98	20.32	20.37	20.37	1,245,000
Oct 1, 2026	20.90	21.08	20.08	20.41	20.41	1,437,500
Sep 30, 2026	19.51	20.92	19.46	20.81	20.81	2,197,400
Sep 29, 2026	19.48	19.50	18.68	19.37	19.37	1,180,100
Sep 28, 2026	19.60	19.60	19.18	19.39	19.39	1,762,200
Sep 25, 2026	19.74	20.05	19.63	19.66	19.66	873,700
Sep 24, 2026	20.56	20.95	19.64	19.72	19.72	961,700
Sep 23, 2026	21.21	21.38	20.42	20.69	20.69	713,100
Sep 22, 2026	20.86	21.52	20.18	21.37	21.37	1,316,100
Sep 21, 2026	20.42	20.73	20.12	20.61	20.61	791,500
Sep 18, 2026	19.80	20.74	19.64	20.43	20.43	6,709,700
Sep 17, 2026	20.00	20.33	19.79	19.83	19.83	1,322,600
Sep 16, 2026	19.65	20.10	19.54	19.76	19.76	887,000
Sep 15, 2026	20.24	20.68	19.63	19.67	19.67	1,661,000
Sep 14, 2026	19.95	21.09	19.94	20.50	20.50	996,900
Sep 11, 2026	21.73	21.73	19.31	19.66	19.66	1,647,700
Sep 10, 2026	21.27	22.79	21.20	21.50	21.50	1,157,200
Sep 9, 2026	22.02	22.11	21.40	21.50	21.50	1,615,500
Sep 8, 2026	22.43	22.63	22.04	22.18	22.18	1,002,600
Sep 4, 2026	22.12	22.97	21.85	22.77	22.77	877,400
Sep 3, 2026	22.89	22.89	21.80	22.29	22.29	1,369,700
Sep 2, 2026	23.00	23.73	22.84	23.31	23.31	1,226,000
Sep 1, 2026	24.14	24.58	22.69	22.84	22.84	1,429,600
Aug 31, 2026	23.61	24.60	23.61	24.55	24.55	1,404,700
Aug 28, 2026	24.32	24.60	23.63	23.69	23.69	1,042,200
Aug 27, 2026	24.32	25.45	24.15	24.27	24.27	1,107,300
Aug 26, 2026	23.93	24.34	23.72	23.96	23.96	439,600
Aug 25, 2026	24.12	24.56	23.73	23.94	23.94	653,200
Aug 24, 2026	23.94	24.94	23.61	24.08	24.08	942,400
Aug 21, 2026	23.71	24.07	23.50	23.89	23.89	482,800
Aug 20, 2026	24.39	24.97	23.67	23.71	23.71	727,500
Aug 19, 2026	24.11	24.67	23.77	24.47	24.47	1,800,000
Aug 18, 2026	23.42	23.96	23.42	23.75	23.75	577,700
Aug 17, 2026	24.00	24.10	23.48	23.75	23.75	962,200
Aug 14, 2026	24.77	24.92	23.83	24.04	24.04	948,400
Aug 13, 2026	23.96	24.74	23.96	24.37	24.37	1,408,300
Aug 12, 2026	24.00	24.09	23.59	23.84	23.84	1,552,500
Aug 11, 2026	24.75	25.09	23.66	24.01	24.01	1,906,400
Aug 10, 2026	23.93	25.17	23.89	24.99	24.99	2,733,200
Aug 7, 2026	20.70	24.36	20.49	23.67	23.67	4,921,500
Aug 6, 2026	18.78	19.87	18.61	19.54	19.54	2,262,900
Aug 5, 2026	19.91	20.39	18.85	19.11	19.11	2,078,600
Aug 4, 2026	20.53	20.67	20.02	20.18	20.18	889,400
Aug 3, 2026	20.29	20.60	20.15	20.51	20.51	861,400
Jul 31, 2026	19.75	20.02	19.48	19.84	19.84	1,526,000
Jul 30, 2026	19.47	19.81	18.24	19.69	19.69	1,143,100
Jul 29, 2026	20.38	20.78	19.56	19.61	19.61	840,900
Jul 28, 2026	20.81	20.97	19.41	20.43	20.43	2,197,800
Jul 27, 2026	20.94	21.48	20.22	20.58	20.58	1,967,800
Jul 24, 2026	21.50	21.60	20.51	20.53	20.53	1,224,900
Jul 23, 2026	21.55	21.74	21.07	21.20	21.20	1,901,300
Jul 22, 2026	22.65	22.75	21.77	21.84	21.84	1,102,200
Jul 21, 2026	23.79	23.98	22.68	22.99	22.99	907,300
Jul 20, 2026	23.83	23.97	23.26	23.89	23.89	885,800
Jul 17, 2026	23.84	24.00	23.27	23.70	23.70	1,109,400
Jul 16, 2026	23.81	24.43	23.51	23.67	23.67	1,319,100
Jul 15, 2026	23.96	24.28	23.30	23.73	23.73	1,737,200
Jul 14, 2026	22.99	23.69	22.83	23.44	23.44	567,100
Jul 13, 2026	23.57	24.05	23.38	23.50	23.50	1,125,500
Jul 10, 2026	23.56	23.75	22.72	23.28	23.28	734,900
Jul 9, 2026	22.66	23.68	22.25	23.55	23.55	954,200
Jul 8, 2026	22.96	23.39	22.42	22.98	22.98	1,252,000
Jul 7, 2026	22.85	23.90	22.39	23.00	23.00	2,544,600
Jul 6, 2026	22.30	22.99	21.83	22.85	22.85	728,000
Jul 2, 2026	22.62	22.87	22.20	22.39	22.39	835,400
Jul 1, 2026	22.04	23.10	22.04	22.62	22.62	1,403,200
Jun 30, 2026	21.66	22.05	21.53	21.95	21.95	853,700
Jun 29, 2026	20.33	21.93	20.32	21.67	21.67	1,772,000
Jun 26, 2026	18.90	20.98	18.90	20.89	20.89	3,310,500
Jun 25, 2026	18.55	19.02	18.41	18.90	18.90	908,400
Jun 24, 2026	18.40	19.05	18.26	18.60	18.60	707,200
Jun 23, 2026	17.80	18.84	17.80	18.30	18.30	1,149,900
Jun 22, 2026	17.81	18.42	17.67	17.98	17.98	1,209,400
Jun 18, 2026	17.30	17.70	16.96	17.64	17.64	789,000
Jun 17, 2026	17.08	17.65	16.89	17.25	17.25	777,400
Jun 16, 2026	17.34	17.62	16.90	17.11	17.11	729,800
Jun 15, 2026	17.39	17.56	17.02	17.33	17.33	901,200
Jun 12, 2026	17.71	17.79	16.97	17.14	17.14	672,200
Jun 11, 2026	16.98	17.80	16.71	17.73	17.73	814,800
Jun 10, 2026	17.83	18.04	16.80	17.10	17.10	1,819,100
Jun 9, 2026	17.88	18.56	17.74	18.32	18.32	901,400
Jun 8, 2026	17.94	18.15	17.77	17.88	17.88	587,600
Jun 5, 2026	18.38	18.65	17.90	17.93	17.93	1,066,600
Jun 4, 2026	17.24	18.68	17.24	18.21	18.21	969,100
Jun 3, 2026	17.79	17.87	16.97	17.33	17.33	1,108,600
Jun 2, 2026	18.35	18.65	17.74	17.79	17.79	1,216,900
Jun 1, 2026	18.00	18.71	17.77	18.38	18.38	1,152,900
May 29, 2026	17.93	18.63	17.76	17.97	17.97	1,452,800
May 28, 2026	16.46	17.85	16.35	17.82	17.82	1,633,600
May 27, 2026	16.10	16.69	16.02	16.46	16.46	1,059,000
May 26, 2026	16.51	16.83	16.05	16.10	16.10	516,100
May 22, 2026	16.48	16.90	16.23	16.51	16.51	559,600
May 21, 2026	16.45	16.59	15.97	16.44	16.44	422,700
May 20, 2026	16.59	16.88	16.33	16.52	16.52	626,300
May 19, 2026	16.72	16.90	16.37	16.60	16.60	850,700
May 18, 2026	16.79	17.10	16.25	16.47	16.47	1,042,800
May 15, 2026	16.39	16.94	16.17	16.56	16.56	1,336,300
May 14, 2026	16.08	16.68	15.67	16.58	16.58	1,644,600
May 13, 2026	14.73	16.23	14.50	16.04	16.04	3,172,200
May 12, 2026	14.65	15.00	14.30	14.91	14.91	1,354,900
May 11, 2026	14.90	15.19	14.35	14.69	14.69	1,442,800
May 8, 2026	16.48	16.66	14.48	14.82	14.82	3,233,600
May 7, 2026	15.98	16.62	15.78	16.40	16.40	2,112,500
May 6, 2026	15.77	16.01	15.24	15.86	15.86	1,005,800
May 5, 2026	15.68	16.01	15.29	15.65	15.65	964,700
May 4, 2026	15.22	15.74	15.22	15.72	15.72	618,300
May 1, 2026	14.75	15.65	14.51	15.29	15.29	1,567,300
Apr 30, 2026	14.13	14.72	13.71	14.58	14.58	740,400
Apr 29, 2026	14.32	14.37	13.82	14.15	14.15	458,000
Apr 28, 2026	14.69	15.00	14.44	14.59	14.59	772,200
Apr 27, 2026	14.30	14.98	14.11	14.72	14.72	644,400
Apr 24, 2026	14.17	14.41	13.89	14.33	14.33	481,900
Apr 23, 2026	14.03	15.12	13.88	14.22	14.22	1,280,000
Apr 22, 2026	14.38	14.65	14.23	14.61	14.61	449,800
Apr 21, 2026	14.06	14.55	13.93	14.29	14.29	724,500
Apr 20, 2026	13.97	14.30	13.90	14.04	14.04	492,900
Apr 17, 2026	13.72	14.15	13.60	14.14	14.14	1,217,700
Apr 16, 2026	13.30	13.64	13.06	13.37	13.37	936,200
Apr 15, 2026	12.65	13.22	12.62	13.12	13.12	816,100
Apr 14, 2026	12.55	13.15	12.35	12.46	12.46	641,600
Apr 13, 2026	11.36	12.16	11.35	12.12	12.12	851,800
Apr 10, 2026	11.95	11.99	11.19	11.41	11.41	541,600
Apr 9, 2026	12.55	12.55	11.62	11.98	11.98	553,700
Apr 8, 2026	13.00	13.15	12.50	12.53	12.53	580,500
Apr 7, 2026	12.55	12.76	12.24	12.40	12.40	509,800
Apr 6, 2026	12.56	12.94	12.44	12.58	12.58	583,700
Apr 2, 2026	12.32	12.74	11.72	12.58	12.58	1,036,100
Apr 1, 2026	12.67	13.26	12.46	12.61	12.61	669,200
Mar 31, 2026	12.37	12.90	12.08	12.57	12.57	1,273,000
Mar 30, 2026	12.06	12.34	11.85	12.05	12.05	835,100
Mar 27, 2026	13.00	13.07	11.78	11.85	11.85	1,204,500
Mar 26, 2026	12.80	13.51	12.73	13.18	13.18	668,500
Mar 25, 2026	13.57	13.82	12.70	12.96	12.96	693,000
Mar 24, 2026	13.77	13.93	13.14	13.40	13.40	1,203,100
Mar 23, 2026	13.57	14.18	13.48	13.90	13.90	1,140,200
Mar 20, 2026	13.93	13.99	13.24	13.51	13.51	4,045,000
Mar 19, 2026	14.09	14.41	13.83	13.93	13.93	1,136,300
Mar 18, 2026	14.52	14.52	13.91	14.11	14.11	1,463,800
Mar 17, 2026	14.78	15.10	14.57	14.62	14.62	1,353,500
Mar 16, 2026	14.25	14.94	14.17	14.80	14.80	2,051,600
Mar 13, 2026	13.94	14.54	13.80	14.53	14.53	1,155,700
Mar 12, 2026	13.70	14.20	13.67	14.02	14.02	981,300
Mar 11, 2026	14.27	14.29	13.71	13.74	13.74	1,477,800
Mar 10, 2026	14.36	14.99	13.79	14.25	14.25	2,652,400
Mar 9, 2026	13.76	15.02	13.65	14.39	14.39	3,553,000
Mar 6, 2026	13.61	14.37	12.86	14.05	14.05	5,386,000
Mar 5, 2026	13.50	14.15	13.20	13.60	13.60	2,706,700
Mar 4, 2026	13.04	13.82	12.86	13.52	13.52	1,423,200
Mar 3, 2026	12.61	13.33	12.18	13.00	13.00	1,968,300
Mar 2, 2026	11.98	13.00	11.92	12.90	12.90	1,285,700
Feb 27, 2026	12.67	12.79	12.09	12.28	12.28	841,600
Feb 26, 2026	12.09	12.99	11.94	12.95	12.95	957,600
Feb 25, 2026	11.50	12.13	11.45	11.95	11.95	1,326,500
Feb 24, 2026	11.18	11.77	11.13	11.52	11.52	1,450,700
Feb 23, 2026	11.85	11.99	11.00	11.17	11.17	1,637,100
Feb 20, 2026	11.90	12.16	11.61	11.62	11.62	1,329,200
Feb 19, 2026	11.57	11.94	11.40	11.89	11.89	469,800
Feb 18, 2026	11.49	11.93	11.16	11.72	11.72	929,600
Feb 17, 2026	11.23	11.92	10.99	11.46	11.46	1,584,600
Feb 13, 2026	11.27	11.73	11.06	11.31	11.31	1,099,100
Feb 12, 2026	11.00	11.45	10.76	11.23	11.23	1,494,900
Feb 11, 2026	12.05	12.05	10.28	10.94	10.94	1,766,700
Feb 10, 2026	11.36	11.66	11.11	11.33	11.33	1,176,500
Feb 9, 2026	11.76	11.76	10.70	11.40	11.40	1,477,600
Feb 6, 2026	12.00	12.30	11.50	11.65	11.65	1,428,100
Feb 5, 2026	13.28	13.74	11.87	11.98	11.98	1,120,400
Feb 4, 2026	13.40	13.76	12.48	13.51	13.51	1,560,200
Feb 3, 2026	14.86	14.99	13.02	13.18	13.18	1,797,200
Feb 2, 2026	14.72	15.08	14.31	14.86	14.86	1,037,900
Jan 30, 2026	14.92	15.20	14.66	14.95	14.95	1,064,900
Jan 29, 2026	15.40	15.49	14.67	15.04	15.04	1,018,200
Jan 28, 2026	16.46	16.46	15.31	15.41	15.41	1,051,100
Jan 27, 2026	16.37	16.54	15.44	16.29	16.29	1,204,100
Jan 26, 2026	16.39	16.86	16.16	16.35	16.35	875,200
Jan 23, 2026	16.26	17.27	16.25	16.52	16.52	1,376,000
Jan 22, 2026	15.76	16.53	15.51	16.06	16.06	977,000
Jan 21, 2026	15.74	15.86	15.00	15.63	15.63	1,660,400
Jan 20, 2026	15.60	15.88	15.37	15.74	15.74	920,100
Jan 16, 2026	15.67	16.50	15.45	16.12	16.12	1,355,600
Jan 15, 2026	15.58	16.09	15.23	15.65	15.65	957,200
Jan 14, 2026	16.10	16.18	15.16	15.50	15.50	866,500
Jan 13, 2026	16.32	16.35	15.60	16.13	16.13	795,700
Jan 12, 2026	15.64	16.14	14.83	16.12	16.12	1,219,500
Jan 9, 2026	16.16	16.28	15.23	15.41	15.41	979,600
Jan 8, 2026	16.65	16.99	16.32	16.44	16.44	820,300
Jan 7, 2026	16.04	16.89	16.03	16.57	16.57	1,017,300
Jan 6, 2026	15.05	16.12	14.81	16.04	16.04	926,400
Jan 5, 2026	14.84	15.18	14.80	15.01	15.01	841,900
Jan 2, 2026	15.89	15.89	14.81	14.90	14.90	727,100
Dec 31, 2025	15.23	15.85	15.10	15.78	15.78	1,507,600
Dec 30, 2025	15.98	16.10	15.31	15.34	15.34	882,300
Dec 29, 2025	16.20	16.52	15.74	16.13	16.13	1,213,800
Dec 26, 2025	15.89	15.99	15.21	15.95	15.95	716,100
Dec 24, 2025	15.30	16.09	15.30	15.92	15.92	505,500
Dec 23, 2025	15.61	15.61	15.01	15.28	15.28	634,700
Dec 22, 2025	14.51	15.56	14.51	15.49	15.49	1,331,100
Dec 19, 2025	14.43	14.55	14.16	14.50	14.50	939,300
Dec 18, 2025	14.58	14.94	14.27	14.42	14.42	800,400
Dec 17, 2025	14.61	14.83	14.29	14.43	14.43	784,900
Dec 16, 2025	14.55	14.80	14.32	14.61	14.61	579,600
Dec 15, 2025	15.10	15.10	14.55	14.59	14.59	554,700
Dec 12, 2025	15.42	15.45	14.94	15.10	15.10	746,500
Dec 11, 2025	15.15	15.66	14.86	15.41	15.41	1,117,900
Dec 10, 2025	15.51	15.58	15.17	15.31	15.31	1,611,800
Dec 9, 2025	15.84	15.97	15.25	15.65	15.65	1,107,600
Dec 8, 2025	17.44	17.47	15.58	15.65	15.65	2,348,400
Dec 5, 2025	17.17	17.53	16.28	17.49	17.49	1,435,500
Dec 4, 2025	16.11	17.53	15.93	17.39	17.39	2,175,300
Dec 3, 2025	17.75	18.35	16.01	16.13	16.13	6,895,400
Dec 2, 2025	18.77	19.26	18.42	18.45	18.45	634,800
Dec 1, 2025	18.47	18.82	18.15	18.73	18.73	392,700
Nov 28, 2025	18.14	18.89	17.70	18.73	18.73	287,200
Nov 26, 2025	18.13	18.47	17.50	18.20	18.20	587,400
Nov 25, 2025	18.08	18.60	17.77	18.13	18.13	943,600
Nov 24, 2025	18.73	19.00	18.00	18.14	18.14	604,500
Nov 21, 2025	18.23	18.94	17.88	18.60	18.60	554,100
Nov 20, 2025	19.28	19.60	17.83	18.17	18.17	603,300
Nov 19, 2025	19.05	19.48	18.65	19.11	19.11	400,400
Nov 18, 2025	19.41	19.45	18.79	19.01	19.01	377,400
Nov 17, 2025	20.01	20.03	19.22	19.46	19.46	342,400
Nov 14, 2025	20.51	20.83	20.01	20.05	20.05	365,000
Nov 13, 2025	21.56	21.67	20.75	20.77	20.77	340,400
Nov 12, 2025	20.81	21.46	20.72	21.45	21.45	313,100
Nov 11, 2025	20.65	21.62	20.45	20.81	20.81	539,200
Nov 10, 2025	20.51	20.98	19.93	20.65	20.65	837,800
Nov 7, 2025	22.75	22.91	19.00	20.31	20.31	1,750,300

Mobilize your Website

View Site in Mobile | Classic

Share by: