Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.09	14.42	13.83	13.93	13.93	-1.28%	1,131,732
Mar 18, 2026	14.52	14.52	13.91	14.11	14.11	-3.49%	1,360,594
Mar 17, 2026	14.78	15.10	14.57	14.62	14.62	-1.22%	1,353,459
Mar 16, 2026	14.25	14.95	14.17	14.80	14.80	1.86%	2,051,530
Mar 13, 2026	13.94	14.54	13.80	14.53	14.53	3.64%	1,153,739
Mar 12, 2026	13.70	14.20	13.67	14.02	14.02	2.04%	980,797
Mar 11, 2026	14.27	14.29	13.71	13.74	13.74	-3.58%	1,476,742
Mar 10, 2026	14.36	14.99	13.79	14.25	14.25	-0.97%	2,651,343
Mar 9, 2026	13.76	15.02	13.65	14.39	14.39	2.42%	3,547,374
Mar 6, 2026	13.61	14.37	12.86	14.05	14.05	3.31%	5,375,228
Mar 5, 2026	13.50	14.16	13.20	13.60	13.60	0.59%	2,507,331
Mar 4, 2026	13.04	13.82	12.86	13.52	13.52	4.00%	1,423,096
Mar 3, 2026	12.61	13.33	12.18	13.00	13.00	0.78%	1,954,637
Mar 2, 2026	11.98	13.00	11.92	12.90	12.90	5.05%	1,285,402
Feb 27, 2026	12.67	12.79	12.09	12.28	12.28	-5.17%	841,413
Feb 26, 2026	12.09	12.99	11.94	12.95	12.95	8.37%	957,086
Feb 25, 2026	11.50	12.13	11.45	11.95	11.95	3.73%	1,326,627
Feb 24, 2026	11.18	11.77	11.13	11.52	11.52	3.13%	1,450,713
Feb 23, 2026	11.85	11.99	11.00	11.17	11.17	-3.87%	1,637,083
Feb 20, 2026	11.90	12.16	11.61	11.62	11.62	-2.27%	1,329,154
Feb 19, 2026	11.57	11.94	11.40	11.89	11.89	1.45%	469,170
Feb 18, 2026	11.49	11.93	11.16	11.72	11.72	2.27%	929,606
Feb 17, 2026	11.23	11.92	10.99	11.46	11.46	1.33%	1,558,390
Feb 13, 2026	11.27	11.73	11.06	11.31	11.31	0.71%	1,098,536
Feb 12, 2026	11.00	11.45	10.76	11.23	11.23	2.65%	1,494,543
Feb 11, 2026	12.05	12.05	10.28	10.94	10.94	-3.44%	1,766,725
Feb 10, 2026	11.36	11.66	11.11	11.33	11.33	-0.61%	1,174,014
Feb 9, 2026	11.76	11.76	10.70	11.40	11.40	-2.15%	1,477,612
Feb 6, 2026	12.00	12.30	11.50	11.65	11.65	-2.80%	1,426,821
Feb 5, 2026	13.28	13.74	11.87	11.99	11.99	-11.29%	1,115,076
Feb 4, 2026	13.40	13.76	12.48	13.51	13.51	2.50%	1,560,165
Feb 3, 2026	14.86	14.99	13.03	13.18	13.18	-11.31%	1,793,610
Feb 2, 2026	14.72	15.08	14.31	14.86	14.86	-0.60%	1,037,910
Jan 30, 2026	14.92	15.20	14.66	14.95	14.95	-0.60%	1,055,111
Jan 29, 2026	15.40	15.49	14.67	15.04	15.04	-2.40%	1,005,407
Jan 28, 2026	16.46	16.46	15.31	15.41	15.41	-5.40%	1,039,870
Jan 27, 2026	16.37	16.54	15.45	16.29	16.29	-0.37%	1,186,825
Jan 26, 2026	16.39	16.86	16.16	16.35	16.35	-1.03%	862,328
Jan 23, 2026	16.26	17.27	16.25	16.52	16.52	2.86%	1,363,276
Jan 22, 2026	15.76	16.53	15.51	16.06	16.06	2.75%	969,455
Jan 21, 2026	15.74	15.86	15.00	15.63	15.63	-0.70%	1,660,397
Jan 20, 2026	15.60	15.88	15.37	15.74	15.74	-2.36%	919,707
Jan 16, 2026	15.67	16.50	15.45	16.12	16.12	3.00%	1,355,586
Jan 15, 2026	15.58	16.09	15.23	15.65	15.65	0.97%	952,129
Jan 14, 2026	16.10	16.18	15.16	15.50	15.50	-3.91%	864,758
Jan 13, 2026	16.32	16.35	15.60	16.13	16.13	0.06%	795,636
Jan 12, 2026	15.64	16.14	14.83	16.12	16.12	4.61%	1,218,935
Jan 9, 2026	16.16	16.28	15.24	15.41	15.41	-6.27%	979,570
Jan 8, 2026	16.65	16.99	16.32	16.44	16.44	-0.78%	820,262
Jan 7, 2026	16.04	16.89	16.03	16.57	16.57	3.30%	1,017,316