OMDA
OMADA HLTH (OMDA)
NASDAQ
$23.89$0.00 (0.00%)
Price as of Aug 21, 2026 7:46 PM EDT
  • $1.5B
    Market Cap
  • 12.08%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +3.91%
    Low Price$19.11
    High Price$24.99
  • 3 Months
    +45.32%
    Low Price$16.10
    High Price$24.99
  • 1 Year
    +12.08%
    Low Price$10.94
    High Price$26.78
Date
Open
High
Low
Close
Change (%)
Volume
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
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