Skip to main content
logo
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
20.43
+0.60 (3.03%)
At close: Sep 18, 2026, 4:00 PM EDT
20.73
+0.30 (1.47%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202619.8020.7419.6420.4320.433.03%6,680,882
Sep 17, 202620.0020.3319.7919.8319.830.35%715,936
Sep 16, 202619.6520.1119.5419.7619.760.46%886,756
Sep 15, 202620.2420.6819.6319.6719.67-4.05%989,743
Sep 14, 202619.9521.1019.9420.5020.504.27%951,441
Sep 11, 202621.7321.7319.3119.6619.66-8.56%1,647,459
Sep 10, 202621.2722.7921.2021.5021.50-1,157,233
Sep 9, 202622.0222.1121.4021.5021.50-3.07%1,615,600
Sep 8, 202622.4322.6322.0422.1822.18-2.59%1,002,634
Sep 4, 202622.1222.9721.8622.7722.772.15%877,387
Sep 3, 202622.8922.8921.8022.2922.29-4.38%1,369,688
Sep 2, 202623.0023.7322.8423.3123.312.06%1,225,981
Sep 1, 202624.1424.5822.6922.8422.84-6.97%1,429,651
Aug 31, 202623.6124.6023.6124.5524.553.63%1,404,749
Aug 28, 202624.3224.6023.6323.6923.69-2.39%1,042,266
Aug 27, 202624.3225.4524.1524.2724.271.29%1,107,602
Aug 26, 202623.9324.3523.7223.9623.960.08%439,653
Aug 25, 202624.1224.5623.7323.9423.94-0.58%653,211
Aug 24, 202623.9424.9423.6124.0824.080.80%942,471
Aug 21, 202623.7124.0723.5023.8923.890.76%484,186
Aug 20, 202624.3924.9723.6723.7123.71-3.11%727,508
Aug 19, 202624.1124.6823.7724.4724.473.03%1,800,011
Aug 18, 202623.4223.9623.4223.7523.75-577,661
Aug 17, 202624.0024.1123.4823.7523.75-1.21%962,201
Aug 14, 202624.7724.9223.8424.0424.04-1.35%948,436
Aug 13, 202623.9624.7423.9624.3724.372.22%1,408,266
Aug 12, 202624.0024.0923.6023.8423.84-0.71%1,552,484
Aug 11, 202624.7525.0923.6624.0124.01-3.92%1,906,483
Aug 10, 202623.9425.1723.8924.9924.995.58%2,733,202
Aug 7, 202620.7124.3620.4923.6723.6721.14%4,921,543
Aug 6, 202618.7819.8718.6119.5419.542.25%2,262,924
Aug 5, 202619.9120.3918.8619.1119.11-5.30%2,078,670
Aug 4, 202620.5320.6820.0220.1820.18-1.61%889,429
Aug 3, 202620.2920.6020.1520.5120.513.38%861,356
Jul 31, 202619.7520.0319.4819.8419.840.76%1,526,050
Jul 30, 202619.4719.8118.2419.6919.690.41%1,143,192
Jul 29, 202620.3820.7919.5619.6119.61-4.01%840,854
Jul 28, 202620.8120.9719.4120.4320.43-0.73%2,197,832
Jul 27, 202620.9421.4820.2220.5820.580.24%1,967,861
Jul 24, 202621.5021.6020.5120.5320.53-3.16%1,224,932
Jul 23, 202621.5521.7421.0721.2021.20-2.93%1,901,276
Jul 22, 202622.6522.7521.7721.8421.84-5.00%1,102,204
Jul 21, 202623.7923.9822.6822.9922.99-3.77%907,444
Jul 20, 202623.8323.9723.2623.8923.890.80%885,770
Jul 17, 202623.8424.0023.2723.7023.700.13%1,109,471
Jul 16, 202623.8124.4323.5123.6723.67-0.25%1,319,098
Jul 15, 202623.9624.2823.3023.7323.731.24%1,737,194
Jul 14, 202622.9923.6922.8323.4423.44-0.26%567,054
Jul 13, 202623.5724.0523.3823.5023.500.95%1,125,531
Jul 10, 202623.5623.7522.7223.2823.28-1.15%734,864