Omada Health, Inc. Common Stock (OMDA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	18.95	18.97	17.48	17.63	-5.57%	804,400
2026-10-15	18.20	18.85	17.95	18.67	+2.47%	1,623,300
2026-10-14	18.30	18.71	17.54	18.22	-0.44%	1,635,900
2026-10-13	21.00	21.39	18.04	18.30	-16.32%	2,838,200
2026-10-12	21.66	22.00	21.31	21.87	+1.48%	594,700
2026-10-09	20.85	21.59	20.79	21.55	+3.51%	836,800
2026-10-08	20.84	21.03	20.48	20.82	-0.34%	932,500
2026-10-07	20.70	21.40	20.65	20.89	+0.77%	1,257,800
2026-10-06	21.11	21.44	20.16	20.73	-1.05%	855,800
2026-10-05	20.44	21.08	20.07	20.95	+2.85%	747,100
2026-10-02	20.74	20.98	20.32	20.37	-0.20%	1,245,000
2026-10-01	20.90	21.08	20.08	20.41	-1.92%	1,437,500
2026-09-30	19.51	20.92	19.46	20.81	+7.43%	2,197,400
2026-09-29	19.48	19.50	18.68	19.37	-0.10%	1,180,100
2026-09-28	19.60	19.60	19.18	19.39	-1.37%	1,762,200
2026-09-25	19.74	20.05	19.63	19.66	-0.30%	873,700
2026-09-24	20.56	20.95	19.64	19.72	-4.69%	961,700
2026-09-23	21.21	21.38	20.42	20.69	-3.18%	713,100
2026-09-22	20.86	21.52	20.18	21.37	+3.69%	1,316,100
2026-09-21	20.42	20.73	20.12	20.61	+0.88%	791,500
2026-09-18	19.80	20.74	19.64	20.43	+3.03%	6,709,700
2026-09-17	20.00	20.32	19.79	19.83	+0.35%	1,322,600
2026-09-16	19.65	20.11	19.54	19.76	+0.46%	887,000
2026-09-15	20.24	20.68	19.63	19.67	-4.05%	1,661,000
2026-09-14	19.95	21.09	19.94	20.50	+4.27%	996,900
2026-09-11	21.73	21.73	19.31	19.66	-8.56%	1,647,700
2026-09-10	21.27	22.79	21.20	21.50	+0.00%	1,157,200
2026-09-09	22.02	22.11	21.40	21.50	-3.07%	1,615,500
2026-09-08	22.43	22.63	22.04	22.18	-2.59%	1,002,600
2026-09-04	22.12	22.97	21.86	22.77	+2.15%	877,400
2026-09-03	22.89	22.89	21.80	22.29	-4.38%	1,369,700
2026-09-02	23.00	23.73	22.84	23.31	+2.06%	1,226,000
2026-09-01	24.14	24.58	22.69	22.84	-6.97%	1,429,600
2026-08-31	23.61	24.60	23.61	24.55	+3.63%	1,404,700
2026-08-28	24.32	24.60	23.63	23.69	-2.39%	1,042,200
2026-08-27	24.32	25.45	24.15	24.27	+1.29%	1,107,300
2026-08-26	23.93	24.34	23.72	23.96	+0.08%	439,600
2026-08-25	24.12	24.56	23.73	23.94	-0.58%	653,211
2026-08-24	23.94	24.94	23.61	24.08	+0.80%	942,471
2026-08-21	23.71	24.07	23.50	23.89	+0.76%	482,800
2026-08-20	24.39	24.97	23.66	23.71	-3.11%	727,500
2026-08-19	24.11	24.68	23.77	24.47	+3.03%	1,800,000
2026-08-18	23.41	23.96	23.41	23.75	+0.00%	577,700
2026-08-17	24.00	24.11	23.48	23.75	-1.21%	962,200
2026-08-14	24.77	24.92	23.84	24.04	-1.35%	948,400
2026-08-13	23.96	24.74	23.96	24.37	+2.22%	1,408,300
2026-08-12	24.00	24.09	23.59	23.84	-0.71%	1,552,500
2026-08-11	24.75	25.09	23.66	24.01	-3.92%	1,906,400
2026-08-10	23.93	25.17	23.89	24.99	+5.58%	2,733,200
2026-08-07	20.70	24.36	20.49	23.67	+21.14%	4,921,500
2026-08-06	18.78	19.87	18.61	19.54	+2.25%	2,262,900
2026-08-05	19.91	20.39	18.86	19.11	-5.30%	2,078,600
2026-08-04	20.53	20.68	20.02	20.18	-1.61%	889,400
2026-08-03	20.29	20.60	20.15	20.51	+3.38%	861,400
2026-07-31	19.75	20.02	19.48	19.84	+0.76%	1,526,000
2026-07-30	19.47	19.81	18.24	19.69	+0.41%	1,143,100
2026-07-29	20.38	20.79	19.55	19.61	-4.01%	840,900
2026-07-28	20.81	20.97	19.41	20.43	-0.73%	2,197,800
2026-07-27	20.94	21.48	20.22	20.58	+0.24%	1,967,800
2026-07-24	21.50	21.60	20.51	20.53	-3.16%	1,224,900
2026-07-23	21.55	21.74	21.07	21.20	-2.93%	1,901,300
2026-07-22	22.65	22.75	21.77	21.84	-5.00%	1,102,200
2026-07-21	23.79	23.98	22.68	22.99	-3.77%	907,300
2026-07-20	23.83	23.97	23.26	23.89	+0.80%	885,800
2026-07-17	23.84	24.00	23.27	23.70	+0.13%	1,109,400
2026-07-16	23.80	24.43	23.51	23.67	-0.25%	1,319,100
2026-07-15	23.96	24.28	23.30	23.73	+1.24%	1,737,200
2026-07-14	22.99	23.69	22.83	23.44	-0.26%	567,100
2026-07-13	23.57	24.05	23.38	23.50	+0.95%	1,125,500
2026-07-10	23.56	23.75	22.72	23.28	-1.15%	734,900
2026-07-09	22.66	23.68	22.25	23.55	+2.48%	954,200
2026-07-08	22.96	23.39	22.41	22.98	-0.09%	1,252,000
2026-07-07	22.85	23.90	22.39	23.00	+0.66%	2,544,600
2026-07-06	22.30	22.99	21.83	22.85	+2.05%	728,000
2026-07-02	22.62	22.87	22.20	22.39	-1.02%	835,400
2026-07-01	22.04	23.11	22.04	22.62	+3.05%	1,403,200
2026-06-30	21.66	22.05	21.53	21.95	+1.29%	853,700
2026-06-29	20.33	21.93	20.32	21.67	+3.73%	1,772,000
2026-06-26	18.90	20.98	18.90	20.89	+10.53%	3,310,500
2026-06-25	18.55	19.02	18.41	18.90	+1.61%	908,400
2026-06-24	18.40	19.05	18.26	18.60	+1.64%	707,200
2026-06-23	17.80	18.84	17.80	18.30	+1.78%	1,149,900
2026-06-22	17.81	18.42	17.67	17.98	+1.93%	1,209,400
2026-06-18	17.30	17.70	16.96	17.64	+2.26%	789,000
2026-06-17	17.08	17.65	16.89	17.25	+0.82%	777,400
2026-06-16	17.34	17.62	16.90	17.11	-1.27%	729,800
2026-06-15	17.39	17.56	17.02	17.33	+1.11%	901,200
2026-06-12	17.71	17.79	16.97	17.14	-3.33%	672,200
2026-06-11	16.98	17.80	16.71	17.73	+3.68%	814,800
2026-06-10	17.83	18.04	16.80	17.10	-6.66%	1,819,100
2026-06-09	17.88	18.56	17.74	18.32	+2.46%	901,400
2026-06-08	17.94	18.15	17.77	17.88	-0.28%	587,600
2026-06-05	18.38	18.65	17.90	17.93	-1.54%	1,066,600
2026-06-04	17.24	18.68	17.24	18.21	+5.08%	969,100
2026-06-03	17.79	17.87	16.97	17.33	-2.59%	1,108,600
2026-06-02	18.35	18.65	17.74	17.79	-3.21%	1,216,900
2026-06-01	18.00	18.71	17.77	18.38	+2.28%	1,152,900
2026-05-29	17.93	18.63	17.76	17.97	+0.84%	1,452,800
2026-05-28	16.46	17.85	16.36	17.82	+8.26%	1,633,600
2026-05-27	16.10	16.69	16.02	16.46	+2.24%	1,059,000
2026-05-26	16.51	16.83	16.05	16.10	-2.48%	516,100
2026-05-22	16.48	16.90	16.23	16.51	+0.43%	559,600
2026-05-21	16.45	16.59	15.97	16.44	-0.48%	422,700
2026-05-20	16.59	16.88	16.33	16.52	-0.48%	626,300
2026-05-19	16.72	16.90	16.37	16.60	+0.79%	850,700
2026-05-18	16.79	17.10	16.25	16.47	-0.54%	1,042,800
2026-05-15	16.39	16.94	16.17	16.56	-0.12%	1,336,300
2026-05-14	16.08	16.68	15.67	16.58	+3.37%	1,644,600
2026-05-13	14.73	16.23	14.50	16.04	+7.58%	3,172,200
2026-05-12	14.65	15.00	14.30	14.91	+1.50%	1,354,900
2026-05-11	14.90	15.19	14.35	14.69	-0.88%	1,442,800
2026-05-08	16.48	16.66	14.48	14.82	-9.63%	3,233,600
2026-05-07	15.98	16.62	15.78	16.40	+3.40%	2,112,500
2026-05-06	15.77	16.01	15.24	15.86	+1.34%	1,005,800
2026-05-05	15.68	16.01	15.29	15.65	-0.45%	964,700
2026-05-04	15.22	15.74	15.22	15.72	+2.81%	618,300
2026-05-01	14.75	15.65	14.51	15.29	+4.87%	1,567,300
2026-04-30	14.13	14.72	13.71	14.58	+3.04%	740,400
2026-04-29	14.32	14.37	13.82	14.15	-3.02%	458,000
2026-04-28	14.69	15.00	14.44	14.59	-0.88%	772,200
2026-04-27	14.30	14.97	14.11	14.72	+2.72%	644,400
2026-04-24	14.17	14.41	13.89	14.33	+0.77%	481,900
2026-04-23	14.03	15.12	13.88	14.22	-2.67%	1,280,000
2026-04-22	14.38	14.65	14.23	14.61	+2.24%	449,800
2026-04-21	14.06	14.55	13.93	14.29	+1.78%	724,500
2026-04-20	13.97	14.30	13.90	14.04	-0.71%	492,900
2026-04-17	13.72	14.15	13.60	14.14	+5.76%	1,217,700
2026-04-16	13.30	13.64	13.06	13.37	+1.91%	936,200
2026-04-15	12.65	13.22	12.62	13.12	+5.30%	816,100
2026-04-14	12.55	13.15	12.35	12.46	+2.81%	641,600
2026-04-13	11.36	12.16	11.35	12.12	+6.22%	851,800
2026-04-10	11.95	11.99	11.20	11.41	-4.76%	541,600
2026-04-09	12.55	12.55	11.62	11.98	-4.39%	553,700
2026-04-08	13.00	13.15	12.50	12.53	+1.05%	580,500
2026-04-07	12.55	12.76	12.24	12.40	-1.43%	509,800
2026-04-06	12.56	12.94	12.44	12.58	+0.00%	583,700
2026-04-02	12.32	12.74	11.72	12.58	-0.24%	1,036,100
2026-04-01	12.67	13.26	12.46	12.61	+0.32%	669,200
2026-03-31	12.37	12.90	12.08	12.57	+4.36%	1,273,000
2026-03-30	12.06	12.34	11.85	12.04	+1.60%	835,100
2026-03-27	13.00	13.07	11.78	11.86	-10.05%	1,204,500
2026-03-26	12.80	13.51	12.73	13.18	+1.70%	668,500
2026-03-25	13.57	13.82	12.71	12.96	-3.28%	693,000
2026-03-24	13.77	13.93	13.14	13.40	-3.60%	1,203,100
2026-03-23	13.57	14.18	13.48	13.90	+2.89%	1,140,200
2026-03-20	13.93	13.99	13.24	13.51	-3.02%	4,045,000
2026-03-19	14.09	14.41	13.83	13.93	-1.28%	1,136,300
2026-03-18	14.52	14.52	13.91	14.11	-3.49%	1,463,800
2026-03-17	14.78	15.10	14.57	14.62	-1.22%	1,353,500
2026-03-16	14.25	14.95	14.17	14.80	+1.86%	2,051,600
2026-03-13	13.94	14.54	13.80	14.53	+3.64%	1,155,700
2026-03-12	13.70	14.20	13.67	14.02	+2.04%	981,300
2026-03-11	14.27	14.29	13.71	13.74	-3.58%	1,477,800
2026-03-10	14.36	14.99	13.79	14.25	-0.97%	2,652,414
2026-03-09	13.76	15.02	13.65	14.39	+2.42%	3,553,006
2026-03-06	13.61	14.37	12.86	14.05	+3.31%	5,386,000
2026-03-05	13.50	14.15	13.20	13.60	+0.59%	2,706,700
2026-03-04	13.04	13.82	12.86	13.52	+4.00%	1,423,200
2026-03-03	12.61	13.33	12.18	13.00	+0.78%	1,968,300
2026-03-02	11.98	13.00	11.92	12.90	+5.05%	1,285,700
2026-02-27	12.67	12.79	12.09	12.28	-5.17%	841,600
2026-02-26	12.09	12.99	11.94	12.95	+8.37%	957,600
2026-02-25	11.50	12.13	11.45	11.95	+3.73%	1,326,500
2026-02-24	11.18	11.77	11.13	11.52	+3.13%	1,450,700
2026-02-23	11.85	11.99	11.00	11.17	-3.87%	1,637,100
2026-02-20	11.90	12.16	11.61	11.62	-2.27%	1,329,200
2026-02-19	11.57	11.94	11.39	11.89	+1.45%	469,800
2026-02-18	11.49	11.93	11.16	11.72	+2.27%	929,600
2026-02-17	11.23	11.92	10.99	11.46	+1.33%	1,584,600
2026-02-13	11.27	11.73	11.06	11.31	+0.71%	1,099,100
2026-02-12	11.00	11.45	10.76	11.23	+2.65%	1,494,900
2026-02-11	12.05	12.05	10.28	10.94	-3.44%	1,766,700
2026-02-10	11.36	11.66	11.11	11.33	-0.61%	1,176,500
2026-02-09	11.76	11.76	10.70	11.40	-2.15%	1,477,600
2026-02-06	12.00	12.30	11.50	11.65	-2.80%	1,428,100
2026-02-05	13.28	13.74	11.87	11.98	-11.29%	1,120,400
2026-02-04	13.40	13.76	12.48	13.51	+2.50%	1,560,200
2026-02-03	14.86	14.99	13.03	13.18	-11.31%	1,797,200
2026-02-02	14.72	15.08	14.31	14.86	-0.60%	1,037,900
2026-01-30	14.92	15.20	14.66	14.95	-0.60%	1,064,900
2026-01-29	15.40	15.49	14.67	15.04	-2.40%	1,018,200
2026-01-28	16.46	16.46	15.31	15.41	-5.40%	1,051,100
2026-01-27	16.37	16.54	15.45	16.29	-0.37%	1,204,100
2026-01-26	16.39	16.86	16.16	16.35	-1.03%	875,200
2026-01-23	16.26	17.27	16.25	16.52	+2.86%	1,376,000
2026-01-22	15.76	16.53	15.51	16.06	+2.75%	977,000
2026-01-21	15.74	15.86	15.00	15.63	-0.70%	1,660,400
2026-01-20	15.60	15.88	15.37	15.74	-2.36%	920,100
2026-01-16	15.67	16.50	15.45	16.12	+3.00%	1,355,600
2026-01-15	15.58	16.09	15.23	15.65	+0.97%	957,200
2026-01-14	16.10	16.18	15.16	15.50	-3.91%	866,500
2026-01-13	16.32	16.35	15.60	16.13	+0.06%	795,700
2026-01-12	15.64	16.14	14.83	16.12	+4.61%	1,219,500
2026-01-09	16.16	16.28	15.23	15.41	-6.27%	979,600
2026-01-08	16.65	16.99	16.32	16.44	-0.78%	820,300
2026-01-07	16.04	16.89	16.03	16.57	+3.30%	1,017,300
2026-01-06	15.05	16.12	14.81	16.04	+6.86%	926,454
2026-01-05	14.84	15.18	14.80	15.01	+0.74%	841,875
2026-01-02	15.89	15.89	14.81	14.90	-5.58%	727,100
2025-12-31	15.23	15.85	15.10	15.78	+2.87%	1,507,600
2025-12-30	15.98	16.11	15.31	15.34	-4.90%	882,300
2025-12-29	16.20	16.52	15.74	16.13	+1.13%	1,213,800
2025-12-26	15.89	15.99	15.21	15.95	+0.19%	716,100
2025-12-24	15.30	16.09	15.30	15.92	+4.19%	505,500
2025-12-23	15.62	15.62	15.01	15.28	-1.36%	634,700
2025-12-22	14.51	15.55	14.51	15.49	+6.83%	1,331,100
2025-12-19	14.43	14.55	14.16	14.50	+0.55%	939,300
2025-12-18	14.58	14.94	14.27	14.42	-0.07%	800,400
2025-12-17	14.61	14.83	14.29	14.43	-1.23%	784,900
2025-12-16	14.55	14.80	14.32	14.61	+0.14%	579,600
2025-12-15	15.10	15.10	14.55	14.59	-3.38%	554,700
2025-12-12	15.42	15.45	14.94	15.10	-2.01%	746,500
2025-12-11	15.15	15.66	14.86	15.41	+0.65%	1,117,900
2025-12-10	15.51	15.58	15.17	15.31	-2.17%	1,611,800
2025-12-09	15.84	15.97	15.25	15.65	+0.00%	1,107,942
2025-12-08	17.44	17.47	15.58	15.65	-10.52%	2,348,605
2025-12-05	17.17	17.53	16.28	17.49	+0.58%	1,435,500
2025-12-04	16.11	17.53	15.93	17.39	+7.81%	2,175,300
2025-12-03	17.75	18.35	16.01	16.13	-12.57%	6,895,400
2025-12-02	18.77	19.26	18.42	18.45	-1.49%	634,800
2025-12-01	18.47	18.82	18.15	18.73	+0.00%	392,700
2025-11-28	18.14	18.89	17.70	18.73	+2.91%	287,200
2025-11-26	18.13	18.47	17.50	18.20	+0.39%	587,400
2025-11-25	18.08	18.60	17.77	18.13	-0.06%	943,600
2025-11-24	18.73	19.00	18.00	18.14	-2.47%	604,500
2025-11-21	18.23	18.95	17.88	18.60	+2.37%	554,100
2025-11-20	19.28	19.60	17.83	18.17	-4.92%	603,300
2025-11-19	19.05	19.48	18.65	19.11	+0.53%	400,400
2025-11-18	19.41	19.45	18.79	19.01	-2.31%	377,400
2025-11-17	20.01	20.04	19.22	19.46	-2.94%	342,400
2025-11-14	20.51	20.83	20.01	20.05	-3.47%	365,000
2025-11-13	21.56	21.67	20.75	20.77	-3.17%	340,400
2025-11-12	20.81	21.46	20.72	21.45	+3.08%	313,100
2025-11-11	20.65	21.62	20.45	20.81	+0.77%	539,200
2025-11-10	20.51	20.98	19.93	20.65	+1.67%	837,800
2025-11-07	22.75	22.91	19.00	20.31	-7.13%	1,750,300
2025-11-06	23.04	24.03	21.68	21.87	-6.14%	1,237,900
2025-11-05	25.24	25.54	23.23	23.30	-8.12%	1,742,100
2025-11-04	24.68	25.61	24.05	25.36	-1.21%	675,400
2025-11-03	24.97	26.13	24.05	25.67	+4.48%	714,800
2025-10-31	24.24	24.71	23.87	24.57	+1.28%	290,900
2025-10-30	25.30	25.75	24.20	24.26	-3.73%	504,200
2025-10-29	26.70	26.79	24.70	25.20	-5.90%	651,300
2025-10-28	26.42	26.91	26.10	26.78	+1.36%	223,300
2025-10-27	26.29	26.65	25.75	26.42	+2.13%	238,900
2025-10-24	25.65	26.39	25.41	25.87	+0.74%	139,200
2025-10-23	25.09	25.69	24.27	25.68	+3.09%	336,500
2025-10-22	25.51	25.51	24.45	24.91	-0.84%	153,400
2025-10-21	25.06	25.55	24.57	25.12	-0.24%	160,600
2025-10-20	25.22	25.70	25.13	25.18	+1.08%	128,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+28.00%). 가장 약한 달: 11월 (-27.04%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.34%
2월-17.36%
3월-2.56%
4월+15.62%
5월+17.53%
6월+7.87%
7월-8.15%
8월+28.00%
9월-7.94%
10월+9.57%
11월-27.04%
12월-15.75%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Omada Health, Inc. Common Stock (OMDA)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.63. Closelook 데이터 레이크의 일별 가격 기록 기준.

OMDA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.91, 최저 10.28 (2026-10-16 기준).

Omada Health, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OMDA의 가장 강한 달은 8월(평균 +28.00%), 가장 약한 달은 11월(평균 -27.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 344개로 계산.