Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.83	18.04	17.04	17.31	-	-5.51%	945,459
Jun 9, 2026	17.88	18.56	17.74	18.32	18.32	2.46%	900,816
Jun 8, 2026	17.94	18.15	17.77	17.88	17.88	-0.28%	585,907
Jun 5, 2026	18.38	18.65	17.90	17.93	17.93	-1.54%	1,066,537
Jun 4, 2026	17.24	18.68	17.24	18.21	18.21	5.08%	963,077
Jun 3, 2026	17.79	17.87	16.97	17.33	17.33	-2.59%	1,107,742
Jun 2, 2026	18.35	18.65	17.74	17.79	17.79	-3.21%	1,212,206
Jun 1, 2026	18.00	18.71	17.77	18.38	18.38	2.28%	1,152,435
May 29, 2026	17.93	18.63	17.76	17.97	17.97	0.84%	1,452,859
May 28, 2026	16.46	17.85	16.36	17.82	17.82	8.26%	1,633,604
May 27, 2026	16.10	16.69	16.02	16.46	16.46	2.24%	1,059,005
May 26, 2026	16.51	16.83	16.05	16.10	16.10	-2.48%	516,432
May 22, 2026	16.48	16.90	16.23	16.51	16.51	0.43%	560,306
May 21, 2026	16.45	16.59	15.97	16.44	16.44	-0.48%	422,668
May 20, 2026	16.59	16.88	16.33	16.52	16.52	-0.48%	626,308
May 19, 2026	16.72	16.90	16.37	16.60	16.60	0.79%	850,700
May 18, 2026	16.79	17.10	16.25	16.47	16.47	-0.54%	1,042,894
May 15, 2026	16.39	16.94	16.17	16.56	16.56	-0.12%	1,336,649
May 14, 2026	16.08	16.68	15.67	16.58	16.58	3.37%	1,644,641
May 13, 2026	14.73	16.23	14.50	16.04	16.04	7.58%	3,172,154
May 12, 2026	14.65	15.00	14.30	14.91	14.91	1.50%	1,354,855
May 11, 2026	14.90	15.19	14.35	14.69	14.69	-0.88%	1,442,831
May 8, 2026	16.48	16.66	14.49	14.82	14.82	-9.63%	3,233,551
May 7, 2026	15.98	16.62	15.78	16.40	16.40	3.40%	2,112,510
May 6, 2026	15.77	16.01	15.24	15.86	15.86	1.34%	1,005,847
May 5, 2026	15.68	16.01	15.29	15.65	15.65	-0.45%	964,694
May 4, 2026	15.22	15.74	15.22	15.72	15.72	2.81%	618,320
May 1, 2026	14.75	15.65	14.51	15.29	15.29	4.87%	1,567,313
Apr 30, 2026	14.13	14.72	13.71	14.58	14.58	3.04%	740,396
Apr 29, 2026	14.32	14.37	13.82	14.15	14.15	-3.02%	457,999
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%	644,422
Apr 24, 2026	14.17	14.41	13.89	14.33	14.33	0.77%	481,905
Apr 23, 2026	14.03	15.12	13.88	14.22	14.22	-2.67%	1,279,964
Apr 22, 2026	14.38	14.65	14.24	14.61	14.61	2.24%	449,818
Apr 21, 2026	14.06	14.55	13.93	14.29	14.29	1.78%	724,528
Apr 20, 2026	13.97	14.30	13.90	14.04	14.04	-0.71%	492,904
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%	936,214
Apr 15, 2026	12.65	13.22	12.62	13.12	13.12	5.30%	816,200
Apr 14, 2026	12.55	13.15	12.35	12.46	12.46	2.81%	641,670
Apr 13, 2026	11.36	12.16	11.35	12.12	12.12	6.22%	851,798
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%	553,748
Apr 8, 2026	13.00	13.15	12.50	12.53	12.53	1.05%	580,497
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	-	583,685
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%	669,382
Mar 31, 2026	12.37	12.90	12.08	12.57	12.57	4.36%	1,273,055