Skip to main content
Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
14.59
-0.13 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
14.87
+0.28 (1.89%)
After-hours: Apr 28, 2026, 4:12 PM EDT

Omada Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6915.0014.4414.5914.59-0.88%772,191
Apr 27, 202614.3014.9814.1114.7214.722.72%643,686
Apr 24, 202614.1714.4113.8914.3314.330.77%481,508
Apr 23, 202614.0315.1213.8814.2214.22-2.67%1,279,099
Apr 22, 202614.3814.6514.2414.6114.612.24%449,174
Apr 21, 202614.0614.5513.9314.2914.291.78%723,989
Apr 20, 202613.9714.3013.9014.0414.04-0.71%492,046
Apr 17, 202613.7214.1513.6014.1414.145.76%1,217,725
Apr 16, 202613.3013.6413.0613.3713.371.91%917,900
Apr 15, 202612.6513.2212.6213.1213.125.30%814,745
Apr 14, 202612.5513.1512.3512.4612.462.81%641,195
Apr 13, 202611.3612.1611.3512.1212.126.22%850,895
Apr 10, 202611.9511.9911.2011.4111.41-4.76%541,582
Apr 9, 202612.5512.5511.6211.9811.98-4.39%553,585
Apr 8, 202613.0013.1512.5012.5312.531.05%579,816
Apr 7, 202612.5512.7612.2412.4012.40-1.43%509,754
Apr 6, 202612.5612.9412.4412.5812.58-581,576
Apr 2, 202612.3212.7411.7212.5812.58-0.24%1,036,119
Apr 1, 202612.6713.2612.4612.6112.610.32%669,181
Mar 31, 202612.3712.9012.0812.5712.574.36%1,270,450
Mar 30, 202612.0612.3411.8512.0512.051.60%835,104
Mar 27, 202613.0013.0711.7811.8611.86-10.05%1,203,843
Mar 26, 202612.8013.5112.7313.1813.181.70%668,310
Mar 25, 202613.5713.8312.7112.9612.96-3.28%693,034
Mar 24, 202613.7713.9313.1413.4013.40-3.60%1,203,082
Mar 23, 202613.5714.1813.4813.9013.902.89%1,140,306
Mar 20, 202613.9313.9913.2413.5113.51-3.02%4,045,035
Mar 19, 202614.0914.4213.8313.9313.93-1.28%1,136,254
Mar 18, 202614.5214.5213.9114.1114.11-3.49%1,463,828
Mar 17, 202614.7815.1014.5714.6214.62-1.22%1,353,459
Mar 16, 202614.2514.9514.1714.8014.801.86%2,051,581
Mar 13, 202613.9414.5413.8014.5314.533.64%1,155,705
Mar 12, 202613.7014.2013.6714.0214.022.04%981,332
Mar 11, 202614.2714.2913.7113.7413.74-3.58%1,478,603
Mar 10, 202614.3614.9913.7914.2514.25-0.97%2,652,414
Mar 9, 202613.7615.0213.6514.3914.392.42%3,553,006
Mar 6, 202613.6114.3712.8614.0514.053.31%5,385,969
Mar 5, 202613.5014.1613.2013.6013.600.59%2,706,725
Mar 4, 202613.0413.8212.8613.5213.524.00%1,423,402
Mar 3, 202612.6113.3312.1813.0013.000.78%1,968,291
Mar 2, 202611.9813.0011.9212.9012.905.05%1,285,705
Feb 27, 202612.6712.7912.0912.2812.28-5.17%841,617
Feb 26, 202612.0912.9911.9412.9512.958.37%957,588
Feb 25, 202611.5012.1311.4511.9511.953.73%1,326,821
Feb 24, 202611.1811.7711.1311.5211.523.13%1,450,714
Feb 23, 202611.8511.9911.0011.1711.17-3.87%1,637,083
Feb 20, 202611.9012.1611.6111.6211.62-2.27%1,329,159
Feb 19, 202611.5711.9411.4011.8911.891.45%469,778
Feb 18, 202611.4911.9311.1611.7211.722.27%929,616
Feb 17, 202611.2311.9210.9911.4611.461.33%1,584,555
Feb 13, 202611.2711.7311.0611.3111.310.71%1,099,176
Feb 12, 202611.0011.4510.7611.2311.232.65%1,494,941
Feb 11, 202612.0512.0510.2810.9410.94-3.44%1,766,769
Feb 10, 202611.3611.6611.1111.3311.33-0.61%1,176,519
Feb 9, 202611.7611.7610.7011.4011.40-2.15%1,477,663
Feb 6, 202612.0012.3011.5011.6511.65-2.80%1,428,116
Feb 5, 202613.2813.7411.8711.9911.99-11.29%1,120,366
Feb 4, 202613.4013.7612.4813.5113.512.50%1,560,391
Feb 3, 202614.8614.9913.0313.1813.18-11.31%1,797,240
Feb 2, 202614.7215.0814.3114.8614.86-0.60%1,037,910
Jan 30, 202614.9215.2014.6614.9514.95-0.60%1,064,980
Jan 29, 202615.4015.4914.6715.0415.04-2.40%1,018,239
Jan 28, 202616.4616.4615.3115.4115.41-5.40%1,051,484
Jan 27, 202616.3716.5415.4516.2916.29-0.37%1,204,119
Jan 26, 202616.3916.8616.1616.3516.35-1.03%875,375
Jan 23, 202616.2617.2716.2516.5216.522.86%1,376,049
Jan 22, 202615.7616.5315.5116.0616.062.75%977,005
Jan 21, 202615.7415.8615.0015.6315.63-0.70%1,660,397
Jan 20, 202615.6015.8815.3715.7415.74-2.36%920,064
Jan 16, 202615.6716.5015.4516.1216.123.00%1,355,586
Jan 15, 202615.5816.0915.2315.6515.650.97%957,204
Jan 14, 202616.1016.1815.1615.5015.50-3.91%866,478
Jan 13, 202616.3216.3515.6016.1316.130.06%795,945
Jan 12, 202615.6416.1414.8316.1216.124.61%1,219,823
Jan 9, 202616.1616.2815.2415.4115.41-6.27%979,570
Jan 8, 202616.6516.9916.3216.4416.44-0.78%820,652
Jan 7, 202616.0416.8916.0316.5716.573.30%1,017,346
Jan 6, 202615.0516.1214.8116.0416.046.86%926,454
Jan 5, 202614.8415.1814.8015.0115.010.74%841,875
Jan 2, 202615.8915.8914.8214.9014.90-5.58%727,057
Dec 31, 202515.2315.8515.1015.7815.782.87%1,507,602
Dec 30, 202515.9816.1115.3115.3415.34-4.90%882,266
Dec 29, 202516.2016.5215.7416.1316.131.13%1,213,817
Dec 26, 202515.8915.9915.2115.9515.950.19%716,065
Dec 24, 202515.3016.0915.3015.9215.924.19%505,532
Dec 23, 202515.6215.6215.0115.2815.28-1.36%634,747
Dec 22, 202514.5115.5614.5115.4915.496.83%1,331,170
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%579,767
Dec 15, 202515.1015.1014.5514.5914.59-3.38%554,658
Dec 12, 202515.4215.4514.9415.1015.10-2.01%746,519
Dec 11, 202515.1515.6614.8615.4115.410.65%1,117,997
Dec 10, 202515.5115.5815.1715.3115.31-2.17%1,611,767
Dec 9, 202515.8415.9715.2515.6515.65-1,107,942
Dec 8, 202517.4417.4715.5815.6515.65-10.52%2,348,605
Dec 5, 202517.1717.5316.2817.4917.490.58%1,435,468
Dec 4, 202516.1117.5315.9317.3917.397.81%2,175,337
Dec 3, 202517.7518.3516.0116.1316.13-12.57%6,895,723