Skip to main content
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
12.28
-0.67 (-5.17%)
At close: Feb 27, 2026, 4:00 PM EST
12.29
+0.01 (0.08%)
After-hours: Feb 27, 2026, 5:59 PM EST

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.6712.7912.0912.2812.28-5.17%841,413
Feb 26, 202612.0912.9911.9412.9512.958.37%957,086
Feb 25, 202611.5012.1311.4511.9511.953.73%1,326,627
Feb 24, 202611.1811.7711.1311.5211.523.13%1,450,713
Feb 23, 202611.8511.9911.0011.1711.17-3.87%1,637,083
Feb 20, 202611.9012.1611.6111.6211.62-2.27%1,329,154
Feb 19, 202611.5711.9411.4011.8911.891.45%469,170
Feb 18, 202611.4911.9311.1611.7211.722.27%929,606
Feb 17, 202611.2311.9210.9911.4611.461.33%1,558,390
Feb 13, 202611.2711.7311.0611.3111.310.71%1,098,536
Feb 12, 202611.0011.4510.7611.2311.232.65%1,494,543
Feb 11, 202612.0512.0510.2810.9410.94-3.44%1,766,725
Feb 10, 202611.3611.6611.1111.3311.33-0.61%1,174,014
Feb 9, 202611.7611.7610.7011.4011.40-2.15%1,477,612
Feb 6, 202612.0012.3011.5011.6511.65-2.80%1,426,821
Feb 5, 202613.2813.7411.8711.9911.99-11.29%1,115,076
Feb 4, 202613.4013.7612.4813.5113.512.50%1,560,165
Feb 3, 202614.8614.9913.0313.1813.18-11.31%1,793,610
Feb 2, 202614.7215.0814.3114.8614.86-0.60%1,037,910
Jan 30, 202614.9215.2014.6614.9514.95-0.60%1,055,111
Jan 29, 202615.4015.4914.6715.0415.04-2.40%1,005,407
Jan 28, 202616.4616.4615.3115.4115.41-5.40%1,039,870
Jan 27, 202616.3716.5415.4516.2916.29-0.37%1,186,825
Jan 26, 202616.3916.8616.1616.3516.35-1.03%862,328
Jan 23, 202616.2617.2716.2516.5216.522.86%1,363,276
Jan 22, 202615.7616.5315.5116.0616.062.75%969,455
Jan 21, 202615.7415.8615.0015.6315.63-0.70%1,660,397
Jan 20, 202615.6015.8815.3715.7415.74-2.36%919,707
Jan 16, 202615.6716.5015.4516.1216.123.00%1,355,586
Jan 15, 202615.5816.0915.2315.6515.650.97%952,129
Jan 14, 202616.1016.1815.1615.5015.50-3.91%864,758
Jan 13, 202616.3216.3515.6016.1316.130.06%795,636
Jan 12, 202615.6416.1414.8316.1216.124.61%1,218,935
Jan 9, 202616.1616.2815.2415.4115.41-6.27%979,570
Jan 8, 202616.6516.9916.3216.4416.44-0.78%820,262
Jan 7, 202616.0416.8916.0316.5716.573.30%1,017,316
Jan 6, 202615.0516.1214.8116.0416.046.86%925,834
Jan 5, 202614.8415.1814.8015.0115.010.74%839,109
Jan 2, 202615.8915.8914.8214.9014.90-5.58%726,138
Dec 31, 202515.2315.8515.1015.7815.782.87%1,505,787
Dec 30, 202515.9816.1115.3115.3415.34-4.90%881,310
Dec 29, 202516.2016.5215.7416.1316.131.13%1,212,848
Dec 26, 202515.8915.9915.2115.9515.950.19%714,140
Dec 24, 202515.3016.0915.3015.9215.924.19%505,089
Dec 23, 202515.6215.6215.0115.2815.28-1.36%633,224
Dec 22, 202514.5115.5614.5115.4915.496.83%1,331,060
Dec 19, 202514.4314.5514.1614.5014.500.55%939,288
Dec 18, 202514.5814.9414.2714.4214.42-0.07%800,436
Dec 17, 202514.6114.8314.2914.4314.43-1.23%784,921
Dec 16, 202514.5514.8014.3214.6114.610.14%557,441
Dec 15, 202515.1015.1014.5514.5914.59-3.38%554,057
Dec 12, 202515.4215.4514.9415.1015.10-2.01%745,183
Dec 11, 202515.1515.6614.8615.4115.410.65%1,117,739
Dec 10, 202515.5115.5815.1715.3115.31-2.17%1,610,641
Dec 9, 202515.8415.9715.2515.6515.65-1,107,558
Dec 8, 202517.4417.4715.5815.6515.65-10.52%2,348,089
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