Skip to main content
logo
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
15.95
+0.03 (0.19%)
At close: Dec 26, 2025, 4:00 PM EST
15.99
+0.04 (0.25%)
After-hours: Dec 26, 2025, 7:53 PM EST

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202515.8915.9915.2115.9515.950.19%714,140
Dec 24, 202515.3016.0915.3015.9215.924.19%505,089
Dec 23, 202515.6215.6215.0115.2815.28-1.36%633,224
Dec 22, 202514.5115.5614.5115.4915.496.83%1,331,060
Dec 19, 202514.4314.5514.1614.5014.500.55%939,288
Dec 18, 202514.5814.9414.2714.4214.42-0.07%800,436
Dec 17, 202514.6114.8314.2914.4314.43-1.23%784,921
Dec 16, 202514.5514.8014.3214.6114.610.14%557,441
Dec 15, 202515.1015.1014.5514.5914.59-3.38%554,057
Dec 12, 202515.4215.4514.9415.1015.10-2.01%745,183
Dec 11, 202515.1515.6614.8615.4115.410.65%1,117,739
Dec 10, 202515.5115.5815.1715.3115.31-2.17%1,610,641
Dec 9, 202515.8415.9715.2515.6515.65-1,107,558
Dec 8, 202517.4417.4715.5815.6515.65-10.52%2,348,089
Dec 5, 202517.1717.5316.2817.4917.490.58%1,435,468
Dec 4, 202516.1117.5315.9317.3917.397.81%2,175,329
Dec 3, 202517.7518.3516.0116.1316.13-12.57%6,895,385
Dec 2, 202518.7719.2618.4218.4518.45-1.49%634,763
Dec 1, 202518.4718.8218.1518.7318.73-392,916
Nov 28, 202518.1418.8917.7018.7318.732.91%287,202
Nov 26, 202518.1318.4717.5018.2018.200.39%587,441
Nov 25, 202518.0818.6017.7718.1318.13-0.06%943,571
Nov 24, 202518.7319.0118.0018.1418.14-2.47%601,464
Nov 21, 202518.2318.9517.8818.6018.602.37%553,376
Nov 20, 202519.2819.6017.8318.1718.17-4.92%602,840
Nov 19, 202519.0519.4818.6519.1119.110.53%400,461
Nov 18, 202519.4119.4518.7919.0119.01-2.31%377,426
Nov 17, 202520.0120.0419.2219.4619.46-2.94%342,403
Nov 14, 202520.5120.8320.0120.0520.05-3.47%365,046
Nov 13, 202521.5621.6720.7520.7720.77-3.17%340,521
Nov 12, 202520.8121.4620.7221.4521.453.08%313,350
Nov 11, 202520.6521.6220.4520.8120.810.77%539,247
Nov 10, 202520.5120.9819.9320.6520.651.67%837,860
Nov 7, 202522.7522.9119.0020.3120.31-7.13%1,750,336
Nov 6, 202523.0424.0321.6821.8721.87-6.14%1,237,913
Nov 5, 202525.2425.5423.2323.3023.30-8.12%1,742,051
Nov 4, 202524.6825.6124.0525.3625.36-1.21%675,377
Nov 3, 202524.9726.1324.0525.6725.674.48%714,849
Oct 31, 202524.2424.7123.8724.5724.571.28%290,913
Oct 30, 202525.3025.7524.2024.2624.26-3.73%504,303
Oct 29, 202526.7026.7924.7125.2025.20-5.90%651,313
Oct 28, 202526.4226.9226.1026.7826.781.36%223,277
Oct 27, 202526.2926.6525.7526.4226.422.13%238,931
Oct 24, 202525.6526.3925.4125.8725.870.74%139,175
Oct 23, 202525.0925.6924.2725.6825.683.09%336,533
Oct 22, 202525.5125.5124.4524.9124.91-0.84%153,416
Oct 21, 202525.0625.5524.5725.1225.12-0.24%160,643
Oct 20, 202525.2225.7025.1325.1825.181.08%128,769
Oct 17, 202524.6925.0423.5624.9124.91-0.12%323,999
Oct 16, 202525.4725.7124.8824.9424.94-1.85%226,922