Skip to main content
logo
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
23.89
+0.19 (0.80%)
At close: Jul 20, 2026, 4:00 PM EDT
23.60
-0.29 (-1.21%)
Pre-market: Jul 21, 2026, 4:36 AM EDT

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.8323.9723.2623.8923.890.80%885,739
Jul 17, 202623.8424.0023.2723.7023.700.13%1,108,848
Jul 16, 202623.8124.4323.5123.6723.67-0.25%1,318,957
Jul 15, 202623.9624.2823.3023.7323.731.24%1,713,927
Jul 14, 202622.9923.6922.8323.4423.44-0.26%567,053
Jul 13, 202623.5724.0523.3823.5023.500.95%1,124,850
Jul 10, 202623.5623.7522.7223.2823.28-1.15%711,985
Jul 9, 202622.6623.6822.2523.5523.552.48%954,203
Jul 8, 202622.9623.3922.4222.9822.98-0.09%1,251,380
Jul 7, 202622.8523.9022.3923.0023.000.66%2,544,554
Jul 6, 202622.3022.9921.8322.8522.852.05%727,967
Jul 2, 202622.6222.8722.2022.3922.39-1.02%835,373
Jul 1, 202622.0423.1122.0422.6222.623.05%1,403,265
Jun 30, 202621.6622.0521.5321.9521.951.29%853,689
Jun 29, 202620.3321.9320.3221.6721.673.73%1,772,005
Jun 26, 202618.9020.9818.9020.8920.8910.53%3,310,814
Jun 25, 202618.5519.0218.4118.9018.901.61%908,389
Jun 24, 202618.4019.0518.2618.6018.601.64%707,337
Jun 23, 202617.8018.8417.8018.3018.301.78%1,149,935
Jun 22, 202617.8118.4217.6717.9817.981.93%1,209,494
Jun 18, 202617.3017.7016.9617.6417.642.26%788,987
Jun 17, 202617.0817.6516.8917.2517.250.82%777,403
Jun 16, 202617.3417.6216.9017.1117.11-1.27%729,887
Jun 15, 202617.3917.5617.0217.3317.331.11%901,200
Jun 12, 202617.7117.7916.9717.1417.14-3.33%672,186
Jun 11, 202616.9817.8016.7117.7317.733.68%814,768
Jun 10, 202617.8318.0416.8017.1017.10-6.66%1,819,133
Jun 9, 202617.8818.5617.7418.3218.322.46%901,394
Jun 8, 202617.9418.1517.7717.8817.88-0.28%587,644
Jun 5, 202618.3818.6517.9017.9317.93-1.54%1,066,873
Jun 4, 202617.2418.6817.2418.2118.215.08%969,386
Jun 3, 202617.7917.8716.9717.3317.33-2.59%1,108,967
Jun 2, 202618.3518.6517.7417.7917.79-3.21%1,216,944
Jun 1, 202618.0018.7117.7718.3818.382.28%1,153,347
May 29, 202617.9318.6317.7617.9717.970.84%1,452,859
May 28, 202616.4617.8516.3617.8217.828.26%1,633,604
May 27, 202616.1016.6916.0216.4616.462.24%1,059,005
May 26, 202616.5116.8316.0516.1016.10-2.48%516,432
May 22, 202616.4816.9016.2316.5116.510.43%560,306
May 21, 202616.4516.5915.9716.4416.44-0.48%422,668
May 20, 202616.5916.8816.3316.5216.52-0.48%626,308
May 19, 202616.7216.9016.3716.6016.600.79%850,700
May 18, 202616.7917.1016.2516.4716.47-0.54%1,042,894
May 15, 202616.3916.9416.1716.5616.56-0.12%1,336,649
May 14, 202616.0816.6815.6716.5816.583.37%1,644,641
May 13, 202614.7316.2314.5016.0416.047.58%3,172,154
May 12, 202614.6515.0014.3014.9114.911.50%1,354,855
May 11, 202614.9015.1914.3514.6914.69-0.88%1,442,831
May 8, 202616.4816.6614.4914.8214.82-9.63%3,233,551
May 7, 202615.9816.6215.7816.4016.403.40%2,112,510