Omada Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.90	20.98	18.90	20.89	20.89	10.53%	2,953,808
Jun 25, 2026	18.55	19.02	18.41	18.90	18.90	1.61%	908,382
Jun 24, 2026	18.40	19.05	18.26	18.60	18.60	1.64%	706,504
Jun 23, 2026	17.80	18.84	17.80	18.30	18.30	1.78%	1,149,595
Jun 22, 2026	17.81	18.42	17.67	17.98	17.98	1.93%	1,208,380
Jun 18, 2026	17.30	17.70	16.96	17.64	17.64	2.26%	787,759
Jun 17, 2026	17.08	17.65	16.89	17.25	17.25	0.82%	776,803
Jun 16, 2026	17.34	17.62	16.90	17.11	17.11	-1.27%	722,639
Jun 15, 2026	17.39	17.56	17.02	17.33	17.33	1.11%	901,200
Jun 12, 2026	17.71	17.79	16.97	17.14	17.14	-3.33%	672,159
Jun 11, 2026	16.98	17.80	16.71	17.73	17.73	3.68%	814,243
Jun 10, 2026	17.83	18.04	16.80	17.10	17.10	-6.66%	1,816,898
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
Mar 30, 2026	12.06	12.34	11.85	12.05	12.05	1.60%	835,177
Mar 27, 2026	13.00	13.07	11.78	11.86	11.86	-10.05%	1,204,627
Mar 26, 2026	12.80	13.51	12.73	13.18	13.18	1.70%	668,647
Mar 25, 2026	13.57	13.83	12.71	12.96	12.96	-3.28%	693,065
Mar 24, 2026	13.77	13.93	13.14	13.40	13.40	-3.60%	1,203,082
Mar 23, 2026	13.57	14.18	13.48	13.90	13.90	2.89%	1,140,306
Mar 20, 2026	13.93	13.99	13.24	13.51	13.51	-3.02%	4,045,035
Mar 19, 2026	14.09	14.42	13.83	13.93	13.93	-1.28%	1,136,254
Mar 18, 2026	14.52	14.52	13.91	14.11	14.11	-3.49%	1,463,828
Mar 17, 2026	14.78	15.10	14.57	14.62	14.62	-1.22%	1,353,459
Mar 16, 2026	14.25	14.95	14.17	14.80	14.80	1.86%	2,051,581
Mar 13, 2026	13.94	14.54	13.80	14.53	14.53	3.64%	1,155,705
Mar 12, 2026	13.70	14.20	13.67	14.02	14.02	2.04%	981,332
Mar 11, 2026	14.27	14.29	13.71	13.74	13.74	-3.58%	1,478,603
Mar 10, 2026	14.36	14.99	13.79	14.25	14.25	-0.97%	2,652,414
Mar 9, 2026	13.76	15.02	13.65	14.39	14.39	2.42%	3,553,006
Mar 6, 2026	13.61	14.37	12.86	14.05	14.05	3.31%	5,385,969
Mar 5, 2026	13.50	14.16	13.20	13.60	13.60	0.59%	2,706,725
Mar 4, 2026	13.04	13.82	12.86	13.52	13.52	4.00%	1,423,402
Mar 3, 2026	12.61	13.33	12.18	13.00	13.00	0.78%	1,968,291
Mar 2, 2026	11.98	13.00	11.92	12.90	12.90	5.05%	1,285,705
Feb 27, 2026	12.67	12.79	12.09	12.28	12.28	-5.17%	841,617
Feb 26, 2026	12.09	12.99	11.94	12.95	12.95	8.37%	957,588
Feb 25, 2026	11.50	12.13	11.45	11.95	11.95	3.73%	1,326,821
Feb 24, 2026	11.18	11.77	11.13	11.52	11.52	3.13%	1,450,714
Feb 23, 2026	11.85	11.99	11.00	11.17	11.17	-3.87%	1,637,083
Feb 20, 2026	11.90	12.16	11.61	11.62	11.62	-2.27%	1,329,159
Feb 19, 2026	11.57	11.94	11.40	11.89	11.89	1.45%	469,778
Feb 18, 2026	11.49	11.93	11.16	11.72	11.72	2.27%	929,616
Feb 17, 2026	11.23	11.92	10.99	11.46	11.46	1.33%	1,584,555
Feb 13, 2026	11.27	11.73	11.06	11.31	11.31	0.71%	1,099,176
Feb 12, 2026	11.00	11.45	10.76	11.23	11.23	2.65%	1,494,941
Feb 11, 2026	12.05	12.05	10.28	10.94	10.94	-3.44%	1,766,769
Feb 10, 2026	11.36	11.66	11.11	11.33	11.33	-0.61%	1,176,519
Feb 9, 2026	11.76	11.76	10.70	11.40	11.40	-2.15%	1,477,663
Feb 6, 2026	12.00	12.30	11.50	11.65	11.65	-2.80%	1,428,116
Feb 5, 2026	13.28	13.74	11.87	11.99	11.99	-11.29%	1,120,366
Feb 4, 2026	13.40	13.76	12.48	13.51	13.51	2.50%	1,560,391
Feb 3, 2026	14.86	14.99	13.03	13.18	13.18	-11.31%	1,797,240