Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.13	14.72	13.71	14.58	14.58	3.04%	740,369
Apr 29, 2026	14.32	14.37	13.82	14.15	14.15	-3.02%	457,705
Apr 28, 2026	14.69	15.00	14.44	14.59	14.59	-0.88%	772,191
Apr 27, 2026	14.30	14.98	14.11	14.72	14.72	2.72%	643,686
Apr 24, 2026	14.17	14.41	13.89	14.33	14.33	0.77%	481,508
Apr 23, 2026	14.03	15.12	13.88	14.22	14.22	-2.67%	1,279,099
Apr 22, 2026	14.38	14.65	14.24	14.61	14.61	2.24%	449,174
Apr 21, 2026	14.06	14.55	13.93	14.29	14.29	1.78%	723,989
Apr 20, 2026	13.97	14.30	13.90	14.04	14.04	-0.71%	492,046
Apr 17, 2026	13.72	14.15	13.60	14.14	14.14	5.76%	1,217,725
Apr 16, 2026	13.30	13.64	13.06	13.37	13.37	1.91%	917,900
Apr 15, 2026	12.65	13.22	12.62	13.12	13.12	5.30%	814,745
Apr 14, 2026	12.55	13.15	12.35	12.46	12.46	2.81%	641,195
Apr 13, 2026	11.36	12.16	11.35	12.12	12.12	6.22%	850,895
Apr 10, 2026	11.95	11.99	11.20	11.41	11.41	-4.76%	541,582
Apr 9, 2026	12.55	12.55	11.62	11.98	11.98	-4.39%	553,585
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