OMDA
OMADA HLTH (OMDA)
NASDAQ
$19.30-$0.36 (-1.83%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -21.08%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -4.61%
    Low Price$17.63
    High Price$21.87
  • 3 Months
    -14.48%
    Low Price$17.63
    High Price$24.99
  • 1 Year
    -21.08%
    Low Price$10.94
    High Price$26.78
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
19.44
19.80
19.35
19.66
+1.65%
1,298,609
10/20/2026
18.06
19.36
18.05
19.34
+7.09%
1,222,578
10/19/2026
17.72
18.22
17.69
18.06
+2.44%
744,814
10/16/2026
18.95
18.97
17.48
17.63
-5.57%
808,044
10/15/2026
18.20
18.85
17.95
18.67
+2.47%
1,624,596
10/14/2026
18.30
18.71
17.54
18.22
-0.44%
1,636,973
10/13/2026
21.00
21.39
18.04
18.30
-16.32%
2,843,666
10/12/2026
21.66
22.00
21.31
21.87
+1.48%
594,895
10/09/2026
20.85
21.59
20.79
21.55
+3.51%
836,762
10/08/2026
20.84
21.03
20.48
20.82
-0.34%
932,459
10/07/2026
20.70
21.40
20.65
20.89
+0.77%
1,257,832
10/06/2026
21.11
21.44
20.16
20.73
-1.05%
855,851
10/05/2026
20.44
21.08
20.07
20.95
+2.85%
747,080
10/02/2026
20.74
20.98
20.32
20.37
-0.20%
1,245,026
10/01/2026
20.90
21.08
20.08
20.41
-1.92%
1,437,502
09/30/2026
19.51
20.92
19.46
20.81
+7.43%
2,197,374
09/29/2026
19.48
19.50
18.68
19.37
-0.10%
1,180,082
09/28/2026
19.60
19.60
19.18
19.39
-1.37%
1,760,212
09/25/2026
19.74
20.05
19.63
19.66
-0.30%
873,791
09/24/2026
20.56
20.95
19.64
19.72
-4.69%
962,543
09/23/2026
21.21
21.38
20.42
20.69
-3.18%
713,088
09/22/2026
20.86
21.52
20.18
21.37
+3.69%
1,316,442
09/21/2026
20.42
20.73
20.12
20.61
+0.88%
791,553
09/18/2026
19.80
20.74
19.64
20.43
+3.03%
6,709,684
09/17/2026
20.00
20.33
19.79
19.83
+0.35%
1,322,606
09/16/2026
19.65
20.11
19.54
19.76
+0.46%
887,018
09/15/2026
20.24
20.68
19.63
19.67
-4.05%
1,662,876
09/14/2026
19.95
21.10
19.94
20.50
+4.27%
996,970
09/11/2026
21.73
21.73
19.31
19.66
-8.56%
1,647,695
09/10/2026
21.27
22.79
21.20
21.50
0.00%
1,157,236
09/09/2026
22.02
22.11
21.40
21.50
-3.07%
1,615,600
09/08/2026
22.43
22.63
22.04
22.18
-2.59%
1,002,634
09/04/2026
22.12
22.97
21.86
22.77
+2.15%
877,387
09/03/2026
22.89
22.89
21.80
22.29
-4.38%
1,369,688
09/02/2026
23.00
23.73
22.84
23.31
+2.06%
1,225,981
09/01/2026
24.14
24.58
22.69
22.84
-6.97%
1,429,651
08/31/2026
23.61
24.60
23.61
24.55
+3.63%
1,404,749
08/28/2026
24.32
24.60
23.63
23.69
-2.39%
1,042,266
08/27/2026
24.32
25.45
24.15
24.27
+1.29%
1,107,602
08/26/2026
23.93
24.35
23.72
23.96
+0.08%
439,653
08/25/2026
24.12
24.56
23.73
23.94
-0.58%
653,211
08/24/2026
23.94
24.94
23.61
24.08
+0.80%
942,471
08/21/2026
23.71
24.07
23.50
23.89
+0.76%
484,186
08/20/2026
24.39
24.97
23.67
23.71
-3.11%
727,508
08/19/2026
24.11
24.68
23.77
24.47
+3.03%
1,800,011
08/18/2026
23.42
23.96
23.42
23.75
0.00%
577,661
08/17/2026
24.00
24.11
23.48
23.75
-1.21%
962,201
08/14/2026
24.77
24.92
23.84
24.04
-1.35%
948,436
08/13/2026
23.96
24.74
23.96
24.37
+2.22%
1,408,266
08/12/2026
24.00
24.09
23.60
23.84
-0.71%
1,677,111
08/11/2026
24.75
25.09
23.66
24.01
-3.92%
1,906,483
08/10/2026
23.94
25.17
23.89
24.99
+5.58%
2,733,202
08/07/2026
20.71
24.36
20.49
23.67
+21.14%
4,921,543
08/06/2026
18.78
19.87
18.61
19.54
+2.25%
2,262,924
08/06/2026
$0.08 Earnings
08/05/2026
19.91
20.39
18.86
19.11
-5.30%
2,078,670
08/04/2026
20.53
20.68
20.02
20.18
-1.61%
889,429
08/03/2026
20.29
20.60
20.15
20.51
+3.38%
861,356
07/31/2026
19.75
20.03
19.48
19.84
+0.76%
1,526,050
07/30/2026
19.47
19.81
18.24
19.69
+0.41%
1,143,192
07/29/2026
20.38
20.79
19.56
19.61
-4.01%
840,854
07/28/2026
20.81
20.97
19.41
20.43
-0.73%
2,197,932
07/27/2026
20.94
21.48
20.22
20.58
+0.24%
1,967,861
07/24/2026
21.50
21.60
20.51
20.53
-3.16%
1,224,932
07/23/2026
21.55
21.74
21.07
21.20
-2.93%
1,901,276
07/22/2026
22.65
22.75
21.77
21.84
-5.00%
1,102,204
07/21/2026
23.79
23.98
22.68
22.99
-3.77%
907,444
07/20/2026
23.83
23.97
23.26
23.89
+0.80%
885,770
07/17/2026
23.84
24.00
23.27
23.70
+0.13%
1,109,471
07/16/2026
23.81
24.43
23.51
23.67
-0.25%
1,319,098
07/15/2026
23.96
24.28
23.30
23.73
+1.24%
1,737,194
07/14/2026
22.99
23.69
22.83
23.44
-0.26%
553,786
07/13/2026
23.57
24.05
23.38
23.50
+0.95%
1,125,531
07/10/2026
23.56
23.75
22.72
23.28
-1.15%
734,679
07/09/2026
22.66
23.68
22.25
23.55
+2.48%
954,323
07/08/2026
22.96
23.39
22.42
22.98
-0.09%
1,252,153
07/07/2026
22.85
23.90
22.39
23.00
+0.66%
2,544,554
07/06/2026
22.30
22.99
21.83
22.85
+2.05%
727,967
07/02/2026
22.62
22.87
22.20
22.39
-1.02%
835,373
07/01/2026
22.04
23.11
22.04
22.62
+3.05%
1,403,265
06/30/2026
21.66
22.05
21.53
21.95
+1.29%
853,689
06/29/2026
20.33
21.93
20.32
21.67
+3.73%
1,772,005
06/26/2026
18.90
20.98
18.90
20.89
+10.53%
3,310,814
06/25/2026
18.55
19.02
18.41
18.90
+1.61%
908,389
06/24/2026
18.40
19.05
18.26
18.60
+1.64%
707,337
06/23/2026
17.80
18.84
17.80
18.30
+1.78%
1,149,935
06/22/2026
17.81
18.42
17.67
17.98
+1.93%
1,209,494
06/18/2026
17.30
17.70
16.96
17.64
+2.26%
788,987
06/17/2026
17.08
17.65
16.89
17.25
+0.82%
777,403
06/16/2026
17.34
17.62
16.90
17.11
-1.27%
729,887
06/15/2026
17.39
17.56
17.02
17.33
+1.11%
901,200
06/12/2026
17.71
17.79
16.97
17.14
-3.33%
672,186
06/11/2026
16.98
17.80
16.71
17.73
+3.68%
814,768
06/10/2026
17.83
18.04
16.80
17.10
-6.66%
1,819,133
06/09/2026
17.88
18.56
17.74
18.32
+2.46%
901,394
06/08/2026
17.94
18.15
17.77
17.88
-0.28%
587,644
06/05/2026
18.38
18.65
17.90
17.93
-1.54%
1,066,873
06/04/2026
17.24
18.68
17.24
18.21
+5.08%
969,386
06/03/2026
17.79
17.87
16.97
17.33
-2.59%
1,108,095
06/02/2026
18.35
18.65
17.74
17.79
-3.21%
1,216,944