stockNASDAQ: OMDA • 28 Days Updates
Omada Health Inc. (OMDA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:omadahealth.com
Price & Performance Trajectory
Omada Health Inc.NASDAQ: OMDA
Latest Close
$20.82
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOMDA session performance
✓ Latest Close USD
$20.82
Latest session close
+$1.16vs period start
Period Return % % GAIN
+5.9%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$21.73 / $19.31
Period range envelope
$2.42channel spread
Total Volume SHARES
19.93M
Period turnover
Avg: 1.42M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $20.82 | -0.34% | $21.03 | $20.50 | 932.4K |
| Oct 07, 2026 | $20.89 | +0.77% | $21.40 | $20.65 | 1.26M |
| Oct 06, 2026 | $20.73 | -1.05% | $21.44 | $20.16 | 853.5K |
| Oct 05, 2026 | $20.95 | +2.85% | $21.08 | $20.07 | 747.1K |
| Oct 02, 2026 | $20.37 | -0.20% | $20.98 | $20.32 | 1.25M |
| Sep 24, 2026 | $20.33 | -1.76% | $20.95 | $20.30 | 164.5K |
| Sep 23, 2026 | $20.69 | +0.39% | $21.38 | $20.42 | 713.1K |
| Sep 21, 2026 | $20.61 | +0.88% | $20.73 | $20.12 | 791.5K |
| Sep 18, 2026 | $20.43 | +3.03% | $20.74 | $19.64 | 6.71M |
| Sep 17, 2026 | $19.83 | +0.35% | $20.33 | $19.79 | 1.32M |
| Sep 16, 2026 | $19.76 | +0.46% | $20.11 | $19.54 | 887.0K |
| Sep 15, 2026 | $19.67 | -4.05% | $20.68 | $19.63 | 1.66M |
| Sep 14, 2026 | $20.50 | +4.27% | $21.10 | $19.94 | 996.9K |
| Sep 11, 2026 | $19.66 | -8.56% | $21.73 | $19.31 | 1.65M |