Omada Health, Inc. - Common Stock (OMDA)

Historical Prices For Omada Health, Inc. - Common Stock (OMDA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	17.69	17.89	17.24	17.52	286,474	17.52
7/30/2025	18.30	18.46	17.45	17.68	333,864	17.68
7/29/2025	18.45	18.87	18.09	18.18	391,990	18.18
7/28/2025	19.27	19.40	18.50	18.58	332,406	18.58
7/25/2025	18.94	19.65	18.55	19.21	325,311	19.21
7/24/2025	19.25	20.06	18.82	18.87	433,733	18.87
7/23/2025	19.16	19.77	18.85	19.25	434,784	19.25
7/22/2025	18.20	19.43	18.09	19.23	597,483	19.23
7/21/2025	17.73	18.45	17.32	18.11	600,632	18.11
7/18/2025	17.67	17.93	17.35	17.58	192,711	17.58
7/17/2025	18.25	18.27	17.25	17.69	470,347	17.69
7/16/2025	17.95	18.83	17.50	18.50	453,776	18.50
7/15/2025	17.45	18.14	17.08	17.99	351,949	17.99
7/14/2025	17.46	18.19	17.11	17.55	371,624	17.55
7/11/2025	17.84	18.59	17.35	17.67	505,085	17.67
7/10/2025	16.85	18.15	16.50	17.92	699,729	17.92
7/09/2025	17.40	17.45	16.50	16.85	594,142	16.85
7/08/2025	18.69	18.83	17.25	17.48	467,453	17.48
7/07/2025	18.65	19.06	17.80	18.67	405,089	18.67
7/03/2025	17.96	18.92	17.61	18.63	344,526	18.63
7/02/2025	18.25	0.00	18.25	18.10	664,085	18.10