OMDA
OMADA HLTH (OMDA)
NASDAQ
$23.48-$0.02 (-0.09%)
Price as of Jul 14, 2026 4:22 AM EDT
  • $1.4B
    Market Cap
  • 33.90%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +37.11%
    Low Price$17.11
    High Price$23.55
  • 3 Months
    +93.89%
    Low Price$13.12
    High Price$23.55
  • 1 Year
    +33.90%
    Low Price$10.94
    High Price$26.78
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
18.00
18.71
17.77
18.38
+2.28%
1,153,347
05/29/2026
17.93
18.63
17.76
17.97
+0.84%
1,452,859
05/28/2026
16.46
17.85
16.36
17.82
+8.26%
1,633,604
05/27/2026
16.10
16.69
16.02
16.46
+2.24%
1,059,005
05/26/2026
16.51
16.83
16.05
16.10
-2.48%
516,432
05/22/2026
16.48
16.90
16.23
16.51
+0.43%
560,306
05/21/2026
16.45
16.59
15.97
16.44
-0.48%
422,668
05/20/2026
16.59
16.88
16.33
16.52
-0.48%
626,308
05/19/2026
16.72
16.90
16.37
16.60
+0.79%
850,700
05/18/2026
16.79
17.10
16.25
16.47
-0.54%
1,042,894
05/15/2026
16.39
16.94
16.17
16.56
-0.12%
1,336,649
05/14/2026
16.08
16.68
15.67
16.58
+3.37%
1,644,641
05/13/2026
14.73
16.23
14.50
16.04
+7.58%
3,172,154
05/12/2026
14.65
15.00
14.30
14.91
+1.50%
1,354,855
05/11/2026
14.90
15.19
14.35
14.69
-0.88%
1,442,831
05/08/2026
16.48
16.66
14.49
14.82
-9.63%
3,233,551
05/07/2026
15.98
16.62
15.78
16.40
+3.40%
2,112,510
05/07/2026
-$0.05 Earnings
05/06/2026
15.77
16.01
15.24
15.86
+1.34%
1,005,847
05/05/2026
15.68
16.01
15.29
15.65
-0.45%
964,694
05/04/2026
15.22
15.74
15.22
15.72
+2.81%
618,320
05/01/2026
14.75
15.65
14.51
15.29
+4.87%
1,567,313
04/30/2026
14.13
14.72
13.71
14.58
+3.04%
740,396
04/29/2026
14.32
14.37
13.82
14.15
-3.02%
457,999
04/28/2026
14.69
15.00
14.44
14.59
-0.88%
772,191
04/27/2026
14.30
14.98
14.11
14.72
+2.72%
644,417
04/24/2026
14.17
14.41
13.89
14.33
+0.77%
481,905
04/23/2026
14.03
15.12
13.88
14.22
-2.67%
1,279,964
04/22/2026
14.38
14.65
14.24
14.61
+2.24%
449,818
04/21/2026
14.06
14.55
13.93
14.29
+1.78%
724,528
04/20/2026
13.97
14.30
13.90
14.04
-0.71%
483,436
04/17/2026
13.72
14.15
13.60
14.14
+5.76%
1,217,725
04/16/2026
13.30
13.64
13.06
13.37
+1.91%
936,214
04/15/2026
12.65
13.22
12.62
13.12
+5.30%
816,200
04/14/2026
12.55
13.15
12.35
12.46
+2.81%
641,670
04/13/2026
11.36
12.16
11.35
12.12
+6.22%
851,384
04/10/2026
11.95
11.99
11.20
11.41
-4.76%
541,547
04/09/2026
12.55
12.55
11.62
11.98
-4.39%
553,648
04/08/2026
13.00
13.15
12.50
12.53
+1.05%
580,497
04/07/2026
12.55
12.76
12.24
12.40
-1.43%
509,754
04/06/2026
12.56
12.94
12.44
12.58
0.00%
583,685
04/02/2026
12.32
12.74
11.72
12.58
-0.24%
1,036,119
04/01/2026
12.67
13.26
12.46
12.61
+0.32%
669,382
03/31/2026
12.37
12.90
12.08
12.57
+4.36%
1,273,055
03/30/2026
12.06
12.34
11.85
12.05
+1.60%
835,177
03/27/2026
13.00
13.07
11.78
11.86
-10.05%
1,204,627
03/26/2026
12.80
13.51
12.73
13.18
+1.70%
668,647
03/25/2026
13.57
13.83
12.71
12.96
-3.28%
693,065
03/24/2026
13.77
13.93
13.14
13.40
-3.60%
1,203,082
03/23/2026
13.57
14.18
13.48
13.90
+2.89%
1,140,306
03/20/2026
13.93
13.99
13.24
13.51
-3.02%
4,046,164
03/19/2026
14.09
14.42
13.83
13.93
-1.28%
1,136,254
03/18/2026
14.52
14.52
13.91
14.11
-3.49%
1,463,828
03/17/2026
14.78
15.10
14.57
14.62
-1.22%
1,353,459
03/16/2026
14.25
14.95
14.17
14.80
+1.86%
2,051,581
03/13/2026
13.94
14.54
13.80
14.53
+3.64%
1,155,705
03/12/2026
13.70
14.20
13.67
14.02
+2.04%
981,332
03/11/2026
14.27
14.29
13.71
13.74
-3.58%
1,478,603
03/10/2026
14.36
14.99
13.79
14.25
-0.97%
2,652,414
03/09/2026
13.76
15.02
13.65
14.39
+2.42%
3,553,006
03/06/2026
13.61
14.37
12.86
14.05
+3.31%
5,385,969
03/05/2026
13.50
14.16
13.20
13.60
+0.59%
2,706,725
03/05/2026
$0.08 Earnings
03/04/2026
13.04
13.82
12.86
13.52
+4.00%
1,423,402
03/03/2026
12.61
13.33
12.18
13.00
+0.78%
1,968,291
03/02/2026
11.98
13.00
11.92
12.90
+5.05%
1,285,705
02/27/2026
12.67
12.79
12.09
12.28
-5.17%
841,617
02/26/2026
12.09
12.99
11.94
12.95
+8.37%
957,588
02/25/2026
11.50
12.13
11.45
11.95
+3.73%
1,326,821
02/24/2026
11.18
11.77
11.13
11.52
+3.13%
1,450,714
02/23/2026
11.85
11.99
11.00
11.17
-3.87%
1,637,083
02/20/2026
11.90
12.16
11.61
11.62
-2.27%
1,329,159