Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	12.55	12.55	12.28	11.75	-	-6.23%	57,559
Apr 8, 2026	13.00	13.15	12.50	12.53	12.53	1.05%	579,816
Apr 7, 2026	12.55	12.76	12.24	12.40	12.40	-1.43%	509,754
Apr 6, 2026	12.56	12.94	12.44	12.58	12.58	-	581,576
Apr 2, 2026	12.32	12.74	11.72	12.58	12.58	-0.24%	1,036,119
Apr 1, 2026	12.67	13.26	12.46	12.61	12.61	0.32%	669,181
Mar 31, 2026	12.37	12.90	12.08	12.57	12.57	4.36%	1,270,450
Mar 30, 2026	12.06	12.34	11.85	12.05	12.05	1.60%	835,104
Mar 27, 2026	13.00	13.07	11.78	11.86	11.86	-10.05%	1,203,843
Mar 26, 2026	12.80	13.51	12.73	13.18	13.18	1.70%	668,310
Mar 25, 2026	13.57	13.83	12.71	12.96	12.96	-3.28%	693,034
Mar 24, 2026	13.77	13.93	13.14	13.40	13.40	-3.60%	1,203,082
Mar 23, 2026	13.57	14.18	13.48	13.90	13.90	2.89%	1,140,306
Mar 20, 2026	13.93	13.99	13.24	13.51	13.51	-3.02%	4,045,035
Mar 19, 2026	14.09	14.42	13.83	13.93	13.93	-1.28%	1,136,254
Mar 18, 2026	14.52	14.52	13.91	14.11	14.11	-3.49%	1,463,828
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%	2,051,581
Mar 13, 2026	13.94	14.54	13.80	14.53	14.53	3.64%	1,155,705
Mar 12, 2026	13.70	14.20	13.67	14.02	14.02	2.04%	981,332
Mar 11, 2026	14.27	14.29	13.71	13.74	13.74	-3.58%	1,478,603
Mar 10, 2026	14.36	14.99	13.79	14.25	14.25	-0.97%	2,652,414
Mar 9, 2026	13.76	15.02	13.65	14.39	14.39	2.42%	3,553,006
Mar 6, 2026	13.61	14.37	12.86	14.05	14.05	3.31%	5,385,969
Mar 5, 2026	13.50	14.16	13.20	13.60	13.60	0.59%	2,706,725
Mar 4, 2026	13.04	13.82	12.86	13.52	13.52	4.00%	1,423,402
Mar 3, 2026	12.61	13.33	12.18	13.00	13.00	0.78%	1,968,291
Mar 2, 2026	11.98	13.00	11.92	12.90	12.90	5.05%	1,285,705
Feb 27, 2026	12.67	12.79	12.09	12.28	12.28	-5.17%	841,617
Feb 26, 2026	12.09	12.99	11.94	12.95	12.95	8.37%	957,588
Feb 25, 2026	11.50	12.13	11.45	11.95	11.95	3.73%	1,326,821
Feb 24, 2026	11.18	11.77	11.13	11.52	11.52	3.13%	1,450,714
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%	1,329,159
Feb 19, 2026	11.57	11.94	11.40	11.89	11.89	1.45%	469,778
Feb 18, 2026	11.49	11.93	11.16	11.72	11.72	2.27%	929,616
Feb 17, 2026	11.23	11.92	10.99	11.46	11.46	1.33%	1,584,555
Feb 13, 2026	11.27	11.73	11.06	11.31	11.31	0.71%	1,099,176
Feb 12, 2026	11.00	11.45	10.76	11.23	11.23	2.65%	1,494,941
Feb 11, 2026	12.05	12.05	10.28	10.94	10.94	-3.44%	1,766,769
Feb 10, 2026	11.36	11.66	11.11	11.33	11.33	-0.61%	1,176,519
Feb 9, 2026	11.76	11.76	10.70	11.40	11.40	-2.15%	1,477,663
Feb 6, 2026	12.00	12.30	11.50	11.65	11.65	-2.80%	1,428,116
Feb 5, 2026	13.28	13.74	11.87	11.99	11.99	-11.29%	1,120,366
Feb 4, 2026	13.40	13.76	12.48	13.51	13.51	2.50%	1,560,391
Feb 3, 2026	14.86	14.99	13.03	13.18	13.18	-11.31%	1,797,240
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%	1,064,980
Jan 29, 2026	15.40	15.49	14.67	15.04	15.04	-2.40%	1,018,239
Jan 28, 2026	16.46	16.46	15.31	15.41	15.41	-5.40%	1,051,484