Skip to main content
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
17.49
+0.10 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
17.26
-0.23 (-1.32%)
After-hours: Dec 5, 2025, 7:20 PM EST

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1717.5316.2817.4917.490.58%1,435,468
Dec 4, 202516.1117.5315.9317.3917.397.81%2,175,329
Dec 3, 202517.7518.3516.0116.1316.13-12.57%6,895,385
Dec 2, 202518.7719.2618.4218.4518.45-1.49%634,763
Dec 1, 202518.4718.8218.1518.7318.73-392,916
Nov 28, 202518.1418.8917.7018.7318.732.91%287,202
Nov 26, 202518.1318.4717.5018.2018.200.39%587,441
Nov 25, 202518.0818.6017.7718.1318.13-0.06%943,571
Nov 24, 202518.7319.0118.0018.1418.14-2.47%601,464
Nov 21, 202518.2318.9517.8818.6018.602.37%553,376
Nov 20, 202519.2819.6017.8318.1718.17-4.92%602,840
Nov 19, 202519.0519.4818.6519.1119.110.53%400,461
Nov 18, 202519.4119.4518.7919.0119.01-2.31%377,426
Nov 17, 202520.0120.0419.2219.4619.46-2.94%342,403
Nov 14, 202520.5120.8320.0120.0520.05-3.47%365,046
Nov 13, 202521.5621.6720.7520.7720.77-3.17%340,521
Nov 12, 202520.8121.4620.7221.4521.453.08%313,350
Nov 11, 202520.6521.6220.4520.8120.810.77%539,247
Nov 10, 202520.5120.9819.9320.6520.651.67%837,860
Nov 7, 202522.7522.9119.0020.3120.31-7.13%1,750,336
Nov 6, 202523.0424.0321.6821.8721.87-6.14%1,237,913
Nov 5, 202525.2425.5423.2323.3023.30-8.12%1,742,051
Nov 4, 202524.6825.6124.0525.3625.36-1.21%675,377
Nov 3, 202524.9726.1324.0525.6725.674.48%714,849
Oct 31, 202524.2424.7123.8724.5724.571.28%290,913
Oct 30, 202525.3025.7524.2024.2624.26-3.73%504,303
Oct 29, 202526.7026.7924.7125.2025.20-5.90%651,313
Oct 28, 202526.4226.9226.1026.7826.781.36%223,277
Oct 27, 202526.2926.6525.7526.4226.422.13%238,931
Oct 24, 202525.6526.3925.4125.8725.870.74%139,175
Oct 23, 202525.0925.6924.2725.6825.683.09%336,533
Oct 22, 202525.5125.5124.4524.9124.91-0.84%153,416
Oct 21, 202525.0625.5524.5725.1225.12-0.24%160,643
Oct 20, 202525.2225.7025.1325.1825.181.08%128,769
Oct 17, 202524.6925.0423.5624.9124.91-0.12%323,999
Oct 16, 202525.4725.7124.8824.9424.94-1.85%226,922
Oct 15, 202524.5826.0024.5825.4125.413.63%357,729
Oct 14, 202523.6624.9522.7624.5224.522.17%177,640
Oct 13, 202524.2425.0024.0024.0024.00-0.04%184,086
Oct 10, 202524.5624.6023.3024.0124.01-0.91%325,412
Oct 9, 202524.0524.7523.5024.2324.231.04%363,117
Oct 8, 202523.6125.2823.5023.9823.982.92%941,211
Oct 7, 202522.5723.3522.1523.3023.304.06%494,040
Oct 6, 202522.0822.8722.0822.3922.392.28%329,858
Oct 3, 202522.3023.4221.8421.8921.89-3.31%355,715
Oct 2, 202522.5822.8122.2422.6422.640.96%430,009
Oct 1, 202522.0122.6721.5022.4322.431.42%275,201
Sep 30, 202522.3922.6221.8122.1122.11-0.94%532,990
Sep 29, 202522.9723.1921.5322.3222.32-2.02%468,440
Sep 26, 202523.2023.3722.1922.7822.78-1.30%518,205
Sep 25, 202522.8223.1422.0023.0823.080.35%451,299
Sep 24, 202523.0823.8022.5023.0023.00-1.88%465,145
Sep 23, 202523.2923.7723.1223.4423.440.51%236,231
Sep 22, 202522.7523.3822.3623.3223.322.64%539,931
Sep 19, 202523.0923.3322.5422.7222.72-0.18%1,975,041
Sep 18, 202522.9822.9821.8522.7622.761.02%518,778
Sep 17, 202523.8024.1022.5222.5322.53-4.86%368,219
Sep 16, 202522.3423.7622.1223.6823.686.96%809,371
Sep 15, 202521.9422.3121.6322.1422.140.82%277,879
Sep 12, 202522.2022.3521.8721.9621.96-0.72%180,664
Sep 11, 202521.4022.4121.1122.1222.122.50%537,408
Sep 10, 202523.6423.6421.5821.5821.58-8.17%436,427
Sep 9, 202524.0424.3022.9123.5023.50-2.21%268,830
Sep 8, 202524.3524.6023.2724.0324.03-1.03%518,958
Sep 5, 202523.1424.3023.0324.2824.282.36%370,729
Sep 4, 202523.4123.8722.3823.7223.720.68%306,866
Sep 3, 202523.9024.2823.4023.5623.56-0.88%468,527
Sep 2, 202523.2824.1222.9223.7723.770.34%374,813
Aug 29, 202523.8824.3923.6923.6923.690.25%534,216
Aug 28, 202523.4224.3823.4223.6323.631.33%477,068
Aug 27, 202521.8523.3221.5123.3223.327.76%549,367
Aug 26, 202521.1121.9821.1121.6421.643.05%328,086
Aug 25, 202521.3121.6920.9221.0021.00-1.48%264,950
Aug 22, 202521.0322.4921.0321.3221.32-0.68%380,023
Aug 21, 202521.1221.7821.0121.4621.46-0.33%200,119
Aug 20, 202520.4621.7020.3321.5321.535.90%285,895
Aug 19, 202521.0221.6420.1220.3320.33-2.77%438,394
Aug 18, 202520.6421.1920.5020.9120.911.85%355,845
Aug 15, 202520.6820.6819.8120.5320.530.59%173,475
Aug 14, 202519.7920.8819.7820.4120.411.59%418,174
Aug 13, 202519.1520.1419.0020.0920.094.15%432,814
Aug 12, 202519.1019.4918.5419.2919.291.21%431,477
Aug 11, 202519.4019.9918.2319.0619.060.21%543,777
Aug 8, 202520.0021.2018.4119.0219.02-2.26%931,444
Aug 7, 202519.4219.7418.4719.4619.460.10%601,177
Aug 6, 202517.5319.4817.2019.4419.4412.18%1,122,139
Aug 5, 202517.7817.9917.2217.3317.33-2.86%315,366
Aug 4, 202517.3918.1617.1817.8417.842.65%403,073
Aug 1, 202517.3517.5816.6617.3817.38-0.80%405,679
Jul 31, 202517.6917.8917.2417.5217.52-0.90%286,484
Jul 30, 202518.3018.4617.4517.6817.68-2.75%333,893
Jul 29, 202518.4518.8718.0918.1818.18-2.15%392,090
Jul 28, 202519.2719.4018.5018.5818.58-3.28%332,506
Jul 25, 202518.9419.6518.5519.2119.211.80%325,311
Jul 24, 202519.2520.0618.8218.8718.87-1.97%434,337
Jul 23, 202519.1619.7718.8519.2519.250.10%435,034
Jul 22, 202518.2019.4318.0919.2319.236.18%598,499
Jul 21, 202517.7318.4517.3218.1118.113.01%600,663
Jul 18, 202517.6717.9317.3517.5817.58-0.62%192,711
Jul 17, 202518.2518.2717.2517.6917.69-4.38%470,377