Is Omada Health (OMDA) a Buy, Sell, or Hold?
NASDAQ : OMDA
Omada Health — Stock Chart
$22.99 USD
-$0.9 (-3.77%)
- Volume
- 907.24K
- Average Volume
- 1.15M
- Market Capitalization
- $1.37B
- P/E Ratio
- -200.44
- Dividend Yield
- 0.00%
- Price Target
- $28.00
- Year High
- $26.92
- Year Low
- $10.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.92
OMDA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $23.79 | $22.99 | -3.36% | 907.44K |
| 2026-07-20 | $23.83 | $23.89 | 0.25% | 885.8K |
| 2026-07-17 | $23.84 | $23.70 | -0.59% | 1.11M |
| 2026-07-16 | $23.81 | $23.67 | -0.59% | 1.32M |
| 2026-07-15 | $23.96 | $23.73 | -0.96% | 1.74M |
| 2026-07-14 | $22.99 | $23.44 | 1.96% | 567.1K |
| 2026-07-13 | $23.57 | $23.50 | -0.30% | 1.13M |
| 2026-07-10 | $23.56 | $23.28 | -1.19% | 734.9K |
| 2026-07-09 | $22.66 | $23.55 | 3.93% | 954.32K |
| 2026-07-08 | $22.96 | $22.98 | 0.09% | 1.25M |
| 2026-07-07 | $22.85 | $23.00 | 0.66% | 2.54M |
| 2026-07-06 | $22.30 | $22.85 | 2.47% | 728K |
| 2026-07-02 | $22.62 | $22.39 | -1.02% | 835.4K |
| 2026-07-01 | $22.04 | $22.62 | 2.63% | 1.4M |
| 2026-06-30 | $21.66 | $21.95 | 1.34% | 853.7K |
| 2026-06-29 | $20.33 | $21.67 | 6.59% | 1.77M |
| 2026-06-26 | $18.90 | $20.89 | 10.53% | 3.31M |
| 2026-06-25 | $18.55 | $18.90 | 1.89% | 908.4K |
| 2026-06-24 | $18.40 | $18.60 | 1.09% | 707.34K |
| 2026-06-23 | $17.80 | $18.30 | 2.81% | 1.15M |
| 2026-06-22 | $17.81 | $17.98 | 0.95% | 1.21M |
| 2026-06-18 | $17.30 | $17.64 | 1.97% | 789K |
| 2026-06-17 | $17.08 | $17.25 | 1.00% | 777.4K |
| 2026-06-16 | $17.34 | $17.11 | -1.33% | 729.89K |
| 2026-06-15 | $17.39 | $17.33 | -0.35% | 901.2K |
| 2026-06-12 | $17.71 | $17.14 | -3.22% | 672.2K |
| 2026-06-11 | $16.98 | $17.73 | 4.42% | 814.8K |
| 2026-06-10 | $17.83 | $17.10 | -4.09% | 1.82M |
| 2026-06-09 | $17.88 | $18.32 | 2.46% | 901.4K |
| 2026-06-08 | $17.94 | $17.88 | -0.33% | 587.64K |
| 2026-06-05 | $18.38 | $17.93 | -2.45% | 1.07M |
| 2026-06-04 | $17.24 | $18.21 | 5.63% | 969.39K |
| 2026-06-03 | $17.79 | $17.33 | -2.59% | 1.11M |
| 2026-06-02 | $18.35 | $17.79 | -3.05% | 1.22M |
| 2026-06-01 | $18.00 | $18.38 | 2.11% | 1.15M |
| 2026-05-29 | $17.93 | $17.97 | 0.22% | 1.45M |
| 2026-05-28 | $16.46 | $17.82 | 8.26% | 1.63M |
| 2026-05-27 | $16.10 | $16.46 | 2.24% | 1.06M |
| 2026-05-26 | $16.51 | $16.10 | -2.48% | 516.43K |
| 2026-05-22 | $16.48 | $16.51 | 0.18% | 560.31K |
| 2026-05-21 | $16.45 | $16.44 | -0.06% | 422.7K |
| 2026-05-20 | $16.59 | $16.52 | -0.42% | 626.31K |
| 2026-05-19 | $16.72 | $16.60 | -0.72% | 850.7K |
| 2026-05-18 | $16.79 | $16.47 | -1.91% | 1.04M |
| 2026-05-15 | $16.39 | $16.56 | 1.04% | 1.34M |
| 2026-05-14 | $16.08 | $16.58 | 3.11% | 1.64M |
| 2026-05-13 | $14.73 | $16.04 | 8.89% | 3.17M |
| 2026-05-12 | $14.65 | $14.91 | 1.77% | 1.35M |
| 2026-05-11 | $14.90 | $14.69 | -1.41% | 1.44M |
| 2026-05-08 | $16.48 | $14.82 | -10.07% | 3.23M |
| 2026-05-07 | $15.98 | $16.40 | 2.63% | 2.11M |
| 2026-05-06 | $15.77 | $15.86 | 0.57% | 1.01M |
| 2026-05-05 | $15.68 | $15.65 | -0.19% | 964.7K |
| 2026-05-04 | $15.22 | $15.72 | 3.29% | 618.32K |
| 2026-05-01 | $14.75 | $15.29 | 3.66% | 1.57M |
| 2026-04-30 | $14.13 | $14.58 | 3.18% | 740.4K |
| 2026-04-29 | $14.32 | $14.15 | -1.19% | 458K |
| 2026-04-28 | $14.69 | $14.59 | -0.68% | 772.2K |
| 2026-04-27 | $14.30 | $14.72 | 2.94% | 644.42K |
| 2026-04-24 | $14.17 | $14.33 | 1.13% | 481.9K |
| 2026-04-23 | $14.03 | $14.22 | 1.35% | 1.28M |
| 2026-04-22 | $14.38 | $14.61 | 1.60% | 449.82K |
| 2026-04-21 | $14.06 | $14.29 | 1.64% | 724.53K |
| 2026-04-20 | $13.97 | $14.04 | 0.50% | 492.9K |
| 2026-04-17 | $13.72 | $14.14 | 3.06% | 1.22M |
| 2026-04-16 | $13.30 | $13.37 | 0.53% | 936.21K |
| 2026-04-15 | $12.65 | $13.12 | 3.72% | 816.2K |
| 2026-04-14 | $12.55 | $12.46 | -0.72% | 641.67K |
| 2026-04-13 | $11.36 | $12.12 | 6.69% | 851.8K |
| 2026-04-10 | $11.95 | $11.41 | -4.52% | 541.6K |
| 2026-04-09 | $12.55 | $11.98 | -4.54% | 553.75K |
| 2026-04-08 | $13.00 | $12.53 | -3.62% | 580.5K |
| 2026-04-07 | $12.55 | $12.40 | -1.20% | 509.8K |
| 2026-04-06 | $12.56 | $12.58 | 0.16% | 583.7K |
| 2026-04-02 | $12.32 | $12.58 | 2.11% | 1.04M |
| 2026-04-01 | $12.67 | $12.61 | -0.47% | 669.38K |
| 2026-03-31 | $12.37 | $12.57 | 1.62% | 1.27M |
| 2026-03-30 | $12.06 | $12.05 | -0.08% | 835.18K |
| 2026-03-27 | $13.00 | $11.86 | -8.77% | 1.2M |
| 2026-03-26 | $12.80 | $13.18 | 2.97% | 668.65K |
| 2026-03-25 | $13.57 | $12.96 | -4.50% | 693.06K |
| 2026-03-24 | $13.77 | $13.40 | -2.69% | 1.2M |
| 2026-03-23 | $13.57 | $13.90 | 2.43% | 1.14M |
| 2026-03-20 | $13.93 | $13.51 | -3.02% | 4.05M |
| 2026-03-19 | $14.09 | $13.93 | -1.14% | 1.14M |
| 2026-03-18 | $14.52 | $14.11 | -2.82% | 1.46M |
| 2026-03-17 | $14.78 | $14.62 | -1.08% | 1.35M |
| 2026-03-16 | $14.25 | $14.80 | 3.86% | 2.05M |
| 2026-03-13 | $13.94 | $14.53 | 4.23% | 1.16M |
| 2026-03-12 | $13.70 | $14.02 | 2.34% | 981.33K |