Skip to main content
logo
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
24.21
+0.52 (2.20%)
Aug 31, 2026, 3:14 PM EDT - Market open

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202623.6124.5323.6124.22-2.24%220,076
Aug 28, 202624.3224.6023.6323.6923.69-2.39%1,041,954
Aug 27, 202624.3225.4524.1524.2724.271.29%1,103,087
Aug 26, 202623.9324.3523.7223.9623.960.08%412,142
Aug 25, 202624.1224.5623.7323.9423.94-0.58%653,049
Aug 24, 202623.9424.9423.6124.0824.080.80%942,237
Aug 21, 202623.7124.0723.5023.8923.890.76%482,836
Aug 20, 202624.3924.9723.6723.7123.71-3.11%727,487
Aug 19, 202624.1124.6823.7724.4724.473.03%1,799,905
Aug 18, 202623.4223.9623.4223.7523.75-577,660
Aug 17, 202624.0024.1123.4823.7523.75-1.21%962,180
Aug 14, 202624.7724.9223.8424.0424.04-1.35%948,241
Aug 13, 202623.9624.7423.9624.3724.372.22%1,408,222
Aug 12, 202624.0024.0923.6023.8423.84-0.71%1,552,408
Aug 11, 202624.7525.0923.6624.0124.01-3.92%1,906,413
Aug 10, 202623.9425.1723.8924.9924.995.58%2,732,831
Aug 7, 202620.7124.3620.4923.6723.6721.14%4,921,462
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
Jul 9, 202622.6623.6822.2523.5523.552.48%954,323
Jul 8, 202622.9623.3922.4222.9822.98-0.09%1,252,153
Jul 7, 202622.8523.9022.3923.0023.000.66%2,544,554
Jul 6, 202622.3022.9921.8322.8522.852.05%727,967
Jul 2, 202622.6222.8722.2022.3922.39-1.02%835,373
Jul 1, 202622.0423.1122.0422.6222.623.05%1,403,265
Jun 30, 202621.6622.0521.5321.9521.951.29%853,689
Jun 29, 202620.3321.9320.3221.6721.673.73%1,772,005
Jun 26, 202618.9020.9818.9020.8920.8910.53%3,310,814
Jun 25, 202618.5519.0218.4118.9018.901.61%908,389
Jun 24, 202618.4019.0518.2618.6018.601.64%707,337
Jun 23, 202617.8018.8417.8018.3018.301.78%1,149,935
Jun 22, 202617.8118.4217.6717.9817.981.93%1,209,494