Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.85	21.59	20.79	21.55	21.55	3.51%	836,748
Oct 8, 2026	20.84	21.03	20.48	20.82	20.82	-0.34%	932,428
Oct 7, 2026	20.70	21.40	20.65	20.89	20.89	0.77%	1,257,096
Oct 6, 2026	21.11	21.44	20.16	20.73	20.73	-1.05%	853,548
Oct 5, 2026	20.44	21.08	20.07	20.95	20.95	2.85%	747,065
Oct 2, 2026	20.74	20.98	20.32	20.37	20.37	-0.20%	1,245,024
Oct 1, 2026	20.90	21.08	20.08	20.41	20.41	-1.92%	1,432,272
Sep 30, 2026	19.51	20.92	19.46	20.81	20.81	7.43%	1,622,289
Sep 29, 2026	19.48	19.50	18.68	19.37	19.37	-0.10%	1,156,446
Sep 28, 2026	19.60	19.60	19.18	19.39	19.39	-1.37%	1,019,397
Sep 25, 2026	19.74	20.05	19.63	19.66	19.66	-0.30%	644,503
Sep 24, 2026	20.56	20.95	19.64	19.72	19.72	-4.69%	961,521
Sep 23, 2026	21.21	21.38	20.42	20.69	20.69	-3.18%	712,783
Sep 22, 2026	20.86	21.52	20.18	21.37	21.37	3.69%	1,313,957
Sep 21, 2026	20.42	20.73	20.12	20.61	20.61	0.88%	791,384
Sep 18, 2026	19.80	20.74	19.64	20.43	20.43	3.03%	6,680,882
Sep 17, 2026	20.00	20.33	19.79	19.83	19.83	0.35%	715,936
Sep 16, 2026	19.65	20.11	19.54	19.76	19.76	0.46%	886,756
Sep 15, 2026	20.24	20.68	19.63	19.67	19.67	-4.05%	989,743
Sep 14, 2026	19.95	21.10	19.94	20.50	20.50	4.27%	951,441
Sep 11, 2026	21.73	21.73	19.31	19.66	19.66	-8.56%	1,647,459
Sep 10, 2026	21.27	22.79	21.20	21.50	21.50	-	1,157,233
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
Aug 20, 2026	24.39	24.97	23.67	23.71	23.71	-3.11%	727,508
Aug 19, 2026	24.11	24.68	23.77	24.47	24.47	3.03%	1,800,011
Aug 18, 2026	23.42	23.96	23.42	23.75	23.75	-	577,661
Aug 17, 2026	24.00	24.11	23.48	23.75	23.75	-1.21%	962,201
Aug 14, 2026	24.77	24.92	23.84	24.04	24.04	-1.35%	948,436
Aug 13, 2026	23.96	24.74	23.96	24.37	24.37	2.22%	1,408,266
Aug 12, 2026	24.00	24.09	23.60	23.84	23.84	-0.71%	1,552,484
Aug 11, 2026	24.75	25.09	23.66	24.01	24.01	-3.92%	1,906,483
Aug 10, 2026	23.94	25.17	23.89	24.99	24.99	5.58%	2,733,202
Aug 7, 2026	20.71	24.36	20.49	23.67	23.67	21.14%	4,921,543
Aug 6, 2026	18.78	19.87	18.61	19.54	19.54	2.25%	2,262,924
Aug 5, 2026	19.91	20.39	18.86	19.11	19.11	-5.30%	2,078,670
Aug 4, 2026	20.53	20.68	20.02	20.18	20.18	-1.61%	889,429
Aug 3, 2026	20.29	20.60	20.15	20.51	20.51	3.38%	861,356
Jul 31, 2026	19.75	20.03	19.48	19.84	19.84	0.76%	1,526,050