Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	15.05	16.12	14.81	16.04	16.04	6.86%	925,834
Jan 5, 2026	14.84	15.18	14.80	15.01	15.01	0.74%	839,109
Jan 2, 2026	15.89	15.89	14.82	14.90	14.90	-5.58%	726,138
Dec 31, 2025	15.23	15.85	15.10	15.78	15.78	2.87%	1,505,787
Dec 30, 2025	15.98	16.11	15.31	15.34	15.34	-4.90%	881,310
Dec 29, 2025	16.20	16.52	15.74	16.13	16.13	1.13%	1,212,848
Dec 26, 2025	15.89	15.99	15.21	15.95	15.95	0.19%	714,140
Dec 24, 2025	15.30	16.09	15.30	15.92	15.92	4.19%	505,089
Dec 23, 2025	15.62	15.62	15.01	15.28	15.28	-1.36%	633,224
Dec 22, 2025	14.51	15.56	14.51	15.49	15.49	6.83%	1,331,060
Dec 19, 2025	14.43	14.55	14.16	14.50	14.50	0.55%	939,288
Dec 18, 2025	14.58	14.94	14.27	14.42	14.42	-0.07%	800,436
Dec 17, 2025	14.61	14.83	14.29	14.43	14.43	-1.23%	784,921
Dec 16, 2025	14.55	14.80	14.32	14.61	14.61	0.14%	557,441
Dec 15, 2025	15.10	15.10	14.55	14.59	14.59	-3.38%	554,057
Dec 12, 2025	15.42	15.45	14.94	15.10	15.10	-2.01%	745,183
Dec 11, 2025	15.15	15.66	14.86	15.41	15.41	0.65%	1,117,739
Dec 10, 2025	15.51	15.58	15.17	15.31	15.31	-2.17%	1,610,641
Dec 9, 2025	15.84	15.97	15.25	15.65	15.65	-	1,107,558
Dec 8, 2025	17.44	17.47	15.58	15.65	15.65	-10.52%	2,348,089
Dec 5, 2025	17.17	17.53	16.28	17.49	17.49	0.58%	1,435,468
Dec 4, 2025	16.11	17.53	15.93	17.39	17.39	7.81%	2,175,329
Dec 3, 2025	17.75	18.35	16.01	16.13	16.13	-12.57%	6,895,385
Dec 2, 2025	18.77	19.26	18.42	18.45	18.45	-1.49%	634,763
Dec 1, 2025	18.47	18.82	18.15	18.73	18.73	-	392,916
Nov 28, 2025	18.14	18.89	17.70	18.73	18.73	2.91%	287,202
Nov 26, 2025	18.13	18.47	17.50	18.20	18.20	0.39%	587,441
Nov 25, 2025	18.08	18.60	17.77	18.13	18.13	-0.06%	943,571
Nov 24, 2025	18.73	19.01	18.00	18.14	18.14	-2.47%	601,464
Nov 21, 2025	18.23	18.95	17.88	18.60	18.60	2.37%	553,376
Nov 20, 2025	19.28	19.60	17.83	18.17	18.17	-4.92%	602,840
Nov 19, 2025	19.05	19.48	18.65	19.11	19.11	0.53%	400,461
Nov 18, 2025	19.41	19.45	18.79	19.01	19.01	-2.31%	377,426
Nov 17, 2025	20.01	20.04	19.22	19.46	19.46	-2.94%	342,403
Nov 14, 2025	20.51	20.83	20.01	20.05	20.05	-3.47%	365,046
Nov 13, 2025	21.56	21.67	20.75	20.77	20.77	-3.17%	340,521
Nov 12, 2025	20.81	21.46	20.72	21.45	21.45	3.08%	313,350
Nov 11, 2025	20.65	21.62	20.45	20.81	20.81	0.77%	539,247
Nov 10, 2025	20.51	20.98	19.93	20.65	20.65	1.67%	837,860
Nov 7, 2025	22.75	22.91	19.00	20.31	20.31	-7.13%	1,750,336
Nov 6, 2025	23.04	24.03	21.68	21.87	21.87	-6.14%	1,237,913
Nov 5, 2025	25.24	25.54	23.23	23.30	23.30	-8.12%	1,742,051