Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.35	19.47	18.47	18.73	18.73	-4.68%	958,627
Oct 29, 2026	19.23	19.70	18.86	19.65	19.65	2.45%	620,080
Oct 28, 2026	18.72	19.55	18.51	19.18	19.18	0.89%	565,571
Oct 27, 2026	19.34	19.39	18.85	19.01	19.01	-1.20%	662,761
Oct 26, 2026	19.03	19.38	18.81	19.24	19.24	1.53%	870,440
Oct 23, 2026	18.96	19.35	18.76	18.95	18.95	-0.16%	678,133
Oct 22, 2026	19.50	19.71	18.58	18.98	18.98	-3.46%	686,756
Oct 21, 2026	19.44	19.80	19.35	19.66	19.66	1.65%	1,298,609
Oct 20, 2026	18.06	19.36	18.05	19.34	19.34	7.09%	1,222,578
Oct 19, 2026	17.72	18.22	17.69	18.06	18.06	2.44%	746,034
Oct 16, 2026	18.95	18.97	17.48	17.63	17.63	-5.57%	808,044
Oct 15, 2026	18.20	18.85	17.95	18.67	18.67	2.47%	1,624,596
Oct 14, 2026	18.30	18.71	17.54	18.22	18.22	-0.44%	1,636,973
Oct 13, 2026	21.00	21.39	18.04	18.30	18.30	-16.32%	2,843,666
Oct 12, 2026	21.66	22.00	21.31	21.87	21.87	1.48%	594,895
Oct 9, 2026	20.85	21.59	20.79	21.55	21.55	3.51%	836,762
Oct 8, 2026	20.84	21.03	20.48	20.82	20.82	-0.34%	932,459
Oct 7, 2026	20.70	21.40	20.65	20.89	20.89	0.77%	1,257,832
Oct 6, 2026	21.11	21.44	20.16	20.73	20.73	-1.05%	855,851
Oct 5, 2026	20.44	21.08	20.07	20.95	20.95	2.85%	747,080
Oct 2, 2026	20.74	20.98	20.32	20.37	20.37	-0.20%	1,245,026
Oct 1, 2026	20.90	21.08	20.08	20.41	20.41	-1.92%	1,437,502
Sep 30, 2026	19.51	20.92	19.46	20.81	20.81	7.43%	2,197,374
Sep 29, 2026	19.48	19.50	18.68	19.37	19.37	-0.10%	1,180,082
Sep 28, 2026	19.60	19.60	19.18	19.39	19.39	-1.37%	1,762,189
Sep 25, 2026	19.74	20.05	19.63	19.66	19.66	-0.30%	873,791
Sep 24, 2026	20.56	20.95	19.64	19.72	19.72	-4.69%	962,543
Sep 23, 2026	21.21	21.38	20.42	20.69	20.69	-3.18%	713,088
Sep 22, 2026	20.86	21.52	20.18	21.37	21.37	3.69%	1,316,442
Sep 21, 2026	20.42	20.73	20.12	20.61	20.61	0.88%	791,553
Sep 18, 2026	19.80	20.74	19.64	20.43	20.43	3.03%	6,709,684
Sep 17, 2026	20.00	20.33	19.79	19.83	19.83	0.35%	1,322,606
Sep 16, 2026	19.65	20.11	19.54	19.76	19.76	0.46%	887,018
Sep 15, 2026	20.24	20.68	19.63	19.67	19.67	-4.05%	1,662,876
Sep 14, 2026	19.95	21.10	19.94	20.50	20.50	4.27%	996,970
Sep 11, 2026	21.73	21.73	19.31	19.66	19.66	-8.56%	1,647,695
Sep 10, 2026	21.27	22.79	21.20	21.50	21.50	-	1,157,236
Sep 9, 2026	22.02	22.11	21.40	21.50	21.50	-3.07%	1,615,600
Sep 8, 2026	22.43	22.63	22.04	22.18	22.18	-2.59%	1,002,634
Sep 4, 2026	22.12	22.97	21.86	22.77	22.77	2.15%	877,387
Sep 3, 2026	22.89	22.89	21.80	22.29	22.29	-4.38%	1,369,688
Sep 2, 2026	23.00	23.73	22.84	23.31	23.31	2.06%	1,225,981
Sep 1, 2026	24.14	24.58	22.69	22.84	22.84	-6.97%	1,429,651
Aug 31, 2026	23.61	24.60	23.61	24.55	24.55	3.63%	1,404,749
Aug 28, 2026	24.32	24.60	23.63	23.69	23.69	-2.39%	1,042,266
Aug 27, 2026	24.32	25.45	24.15	24.27	24.27	1.29%	1,107,602
Aug 26, 2026	23.93	24.35	23.72	23.96	23.96	0.08%	439,653
Aug 25, 2026	24.12	24.56	23.73	23.94	23.94	-0.58%	653,211
Aug 24, 2026	23.94	24.94	23.61	24.08	24.08	0.80%	942,471
Aug 21, 2026	23.71	24.07	23.50	23.89	23.89	0.76%	484,186