NASDAQ : OMDA
Omada Health, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 18.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Omada Health, Inc. (OMDA) closed at 17.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.91 | 19.14 | 17.81 | 17.85 | 949,258 | -4.70% |
| 2026-10-30 | 19.35 | 19.47 | 18.47 | 18.73 | 958,628 | -4.68% |
| 2026-10-29 | 19.23 | 19.7 | 18.86 | 19.65 | 620,080 | +2.45% |
| 2026-10-28 | 18.72 | 19.55 | 18.51 | 19.18 | 565,571 | +0.89% |
| 2026-10-27 | 19.34 | 19.39 | 18.845 | 19.01 | 662,761 | -1.20% |
| 2026-10-26 | 19.03 | 19.375 | 18.81 | 19.24 | 870,440 | +1.53% |
| 2026-10-23 | 18.96 | 19.35 | 18.76 | 18.95 | 678,133 | -0.16% |
| 2026-10-22 | 19.5 | 19.71 | 18.58 | 18.98 | 686,756 | -3.46% |
| 2026-10-21 | 19.44 | 19.795 | 19.35 | 19.66 | 1,298,609 | +1.65% |
| 2026-10-20 | 18.06 | 19.36 | 18.05 | 19.34 | 1,222,578 | +7.09% |
| 2026-10-19 | 17.72 | 18.219 | 17.69 | 18.06 | 746,034 | +2.44% |
| 2026-10-16 | 18.95 | 18.97 | 17.48 | 17.63 | 808,044 | -5.57% |
| 2026-10-15 | 18.2 | 18.85 | 17.95 | 18.67 | 1,624,596 | +2.47% |
| 2026-10-14 | 18.3 | 18.71 | 17.54 | 18.22 | 1,636,973 | -0.44% |
| 2026-10-13 | 21 | 21.39 | 18.04 | 18.3 | 2,843,666 | -16.32% |
| 2026-10-12 | 21.66 | 22 | 21.31 | 21.87 | 594,895 | +1.48% |
| 2026-10-09 | 20.85 | 21.59 | 20.788 | 21.55 | 836,762 | +3.51% |
| 2026-10-08 | 20.84 | 21.03 | 20.475 | 20.82 | 932,459 | -0.34% |
| 2026-10-07 | 20.7 | 21.4 | 20.65 | 20.89 | 1,257,832 | +0.77% |
| 2026-10-06 | 21.11 | 21.44 | 20.16 | 20.73 | 855,851 | -1.05% |
| 2026-10-05 | 20.44 | 21.08 | 20.07 | 20.95 | 747,080 | +2.85% |
| 2026-10-02 | 20.74 | 20.98 | 20.32 | 20.37 | 1,245,026 | -0.20% |
| 2026-10-01 | 20.9 | 21.08 | 20.08 | 20.41 | 1,437,502 | -1.92% |
| 2026-09-30 | 19.51 | 20.92 | 19.46 | 20.81 | 2,197,374 | +7.43% |
| 2026-09-29 | 19.48 | 19.5 | 18.68 | 19.37 | 1,180,082 | -0.10% |
| 2026-09-28 | 19.6 | 19.602 | 19.18 | 19.39 | 1,762,189 | -1.37% |
| 2026-09-25 | 19.74 | 20.05 | 19.63 | 19.66 | 873,791 | -0.30% |
| 2026-09-24 | 20.56 | 20.95 | 19.64 | 19.72 | 962,543 | -4.69% |
| 2026-09-23 | 21.21 | 21.379 | 20.42 | 20.69 | 713,088 | -3.18% |
| 2026-09-22 | 20.86 | 21.52 | 20.18 | 21.37 | 1,316,442 | +3.69% |
| 2026-09-21 | 20.42 | 20.73 | 20.12 | 20.61 | 791,553 | +0.88% |
| 2026-09-18 | 19.8 | 20.74 | 19.64 | 20.43 | 6,709,684 | +3.03% |
| 2026-09-17 | 20 | 20.325 | 19.79 | 19.83 | 1,322,606 | +0.35% |
| 2026-09-16 | 19.65 | 20.105 | 19.54 | 19.76 | 887,018 | +0.46% |
| 2026-09-15 | 20.24 | 20.68 | 19.63 | 19.67 | 1,662,876 | -4.05% |
| 2026-09-14 | 19.95 | 21.095 | 19.94 | 20.5 | 996,970 | +4.27% |
| 2026-09-11 | 21.73 | 21.73 | 19.31 | 19.66 | 1,647,695 | -8.56% |
| 2026-09-10 | 21.27 | 22.79 | 21.2 | 21.5 | 1,157,236 | +0.00% |
| 2026-09-09 | 22.02 | 22.11 | 21.4 | 21.5 | 1,615,600 | -3.07% |
| 2026-09-08 | 22.43 | 22.63 | 22.043 | 22.18 | 1,002,634 | -2.59% |
| 2026-09-04 | 22.12 | 22.97 | 21.855 | 22.77 | 877,387 | +2.15% |
| 2026-09-03 | 22.89 | 22.89 | 21.8 | 22.29 | 1,369,688 | -4.38% |
| 2026-09-02 | 23 | 23.73 | 22.836 | 23.31 | 1,225,981 | +2.06% |
| 2026-09-01 | 24.14 | 24.58 | 22.69 | 22.84 | 1,429,651 | -6.97% |
| 2026-08-31 | 23.61 | 24.6 | 23.61 | 24.55 | 1,404,749 | +3.63% |
| 2026-08-28 | 24.32 | 24.6 | 23.63 | 23.69 | 1,042,266 | -2.39% |
| 2026-08-27 | 24.32 | 25.45 | 24.153 | 24.27 | 1,107,602 | +1.29% |
| 2026-08-26 | 23.93 | 24.345 | 23.72 | 23.96 | 439,653 | +0.08% |
| 2026-08-25 | 24.12 | 24.56 | 23.73 | 23.94 | 653,211 | -0.58% |
| 2026-08-24 | 23.94 | 24.943 | 23.61 | 24.08 | 942,471 | +0.80% |
| 2026-08-21 | 23.71 | 24.07 | 23.5 | 23.89 | 484,186 | +0.76% |
| 2026-08-20 | 24.39 | 24.97 | 23.665 | 23.71 | 727,508 | -3.11% |
| 2026-08-19 | 24.11 | 24.675 | 23.77 | 24.47 | 1,800,011 | +3.03% |
| 2026-08-18 | 23.415 | 23.96 | 23.415 | 23.75 | 577,661 | +0.00% |
| 2026-08-17 | 24 | 24.105 | 23.48 | 23.75 | 962,201 | -1.21% |
| 2026-08-14 | 24.77 | 24.92 | 23.835 | 24.04 | 948,436 | -1.35% |
| 2026-08-13 | 23.96 | 24.74 | 23.96 | 24.37 | 1,408,266 | +2.22% |
| 2026-08-12 | 24 | 24.09 | 23.595 | 23.84 | 1,552,484 | -0.71% |
| 2026-08-11 | 24.75 | 25.09 | 23.66 | 24.01 | 1,906,483 | -3.92% |
| 2026-08-10 | 23.935 | 25.17 | 23.89 | 24.99 | 2,733,202 | +5.58% |
| 2026-08-07 | 20.705 | 24.36 | 20.49 | 23.67 | 4,921,543 | +21.14% |
| 2026-08-06 | 18.78 | 19.87 | 18.61 | 19.54 | 2,262,924 | +2.25% |
| 2026-08-05 | 19.91 | 20.39 | 18.855 | 19.11 | 2,078,670 | -5.30% |
| 2026-08-04 | 20.53 | 20.675 | 20.02 | 20.18 | 889,429 | -1.61% |
| 2026-08-03 | 20.29 | 20.6 | 20.15 | 20.51 | 861,356 | +3.38% |
| 2026-07-31 | 19.75 | 20.025 | 19.475 | 19.84 | 1,526,050 | +0.76% |
| 2026-07-30 | 19.47 | 19.81 | 18.24 | 19.69 | 1,143,192 | +0.41% |
| 2026-07-29 | 20.38 | 20.785 | 19.555 | 19.61 | 840,854 | -4.01% |
| 2026-07-28 | 20.81 | 20.97 | 19.405 | 20.43 | 2,197,832 | -0.73% |
| 2026-07-27 | 20.94 | 21.48 | 20.22 | 20.58 | 1,967,861 | +0.24% |
| 2026-07-24 | 21.5 | 21.6 | 20.51 | 20.53 | 1,224,932 | -3.16% |
| 2026-07-23 | 21.55 | 21.74 | 21.065 | 21.2 | 1,901,276 | -2.93% |
| 2026-07-22 | 22.65 | 22.745 | 21.77 | 21.84 | 1,102,204 | -5.00% |
| 2026-07-21 | 23.79 | 23.978 | 22.68 | 22.99 | 907,444 | -3.77% |
| 2026-07-20 | 23.83 | 23.97 | 23.26 | 23.89 | 885,770 | +0.80% |
| 2026-07-17 | 23.84 | 24 | 23.27 | 23.7 | 1,109,471 | +0.13% |
| 2026-07-16 | 23.805 | 24.43 | 23.51 | 23.67 | 1,319,098 | -0.25% |
| 2026-07-15 | 23.96 | 24.28 | 23.303 | 23.73 | 1,737,194 | +1.24% |
| 2026-07-14 | 22.99 | 23.69 | 22.83 | 23.44 | 567,054 | -0.26% |
| 2026-07-13 | 23.57 | 24.05 | 23.38 | 23.5 | 1,125,531 | +0.95% |
| 2026-07-10 | 23.56 | 23.75 | 22.72 | 23.28 | 734,864 | -1.15% |
| 2026-07-09 | 22.655 | 23.68 | 22.25 | 23.55 | 954,323 | +2.48% |
| 2026-07-08 | 22.96 | 23.39 | 22.415 | 22.98 | 1,252,153 | -0.09% |
| 2026-07-07 | 22.85 | 23.9 | 22.385 | 23 | 2,544,554 | +0.66% |
| 2026-07-06 | 22.3 | 22.99 | 21.83 | 22.85 | 727,967 | +2.05% |
| 2026-07-02 | 22.62 | 22.871 | 22.2 | 22.39 | 835,373 | -1.02% |
| 2026-07-01 | 22.04 | 23.105 | 22.04 | 22.62 | 1,403,265 | +3.05% |
| 2026-06-30 | 21.66 | 22.05 | 21.53 | 21.95 | 853,689 | +1.29% |
| 2026-06-29 | 20.33 | 21.93 | 20.32 | 21.67 | 1,772,005 | +3.73% |
| 2026-06-26 | 18.9 | 20.98 | 18.9 | 20.89 | 3,310,814 | +10.53% |
| 2026-06-25 | 18.55 | 19.02 | 18.41 | 18.9 | 908,389 | +1.61% |
| 2026-06-24 | 18.4 | 19.05 | 18.26 | 18.6 | 707,337 | +1.64% |
| 2026-06-23 | 17.8 | 18.84 | 17.8 | 18.3 | 1,149,935 | +1.78% |
| 2026-06-22 | 17.81 | 18.42 | 17.67 | 17.98 | 1,209,494 | +1.93% |
| 2026-06-18 | 17.3 | 17.7 | 16.96 | 17.64 | 788,987 | +2.26% |
| 2026-06-17 | 17.08 | 17.65 | 16.89 | 17.25 | 777,403 | +0.82% |
| 2026-06-16 | 17.34 | 17.62 | 16.9 | 17.11 | 729,887 | -1.27% |
| 2026-06-15 | 17.39 | 17.56 | 17.02 | 17.33 | 901,200 | +1.11% |
| 2026-06-12 | 17.71 | 17.79 | 16.97 | 17.14 | 672,186 | -3.33% |
| 2026-06-11 | 16.98 | 17.8 | 16.71 | 17.73 | 814,768 | +3.68% |
| 2026-06-10 | 17.83 | 18.04 | 16.8 | 17.1 | 1,819,133 | -6.66% |
| 2026-06-09 | 17.88 | 18.56 | 17.74 | 18.32 | 901,394 | +2.46% |
| 2026-06-08 | 17.94 | 18.15 | 17.77 | 17.88 | 587,644 | -0.28% |
| 2026-06-05 | 18.38 | 18.654 | 17.9 | 17.93 | 1,066,873 | -1.54% |
| 2026-06-04 | 17.24 | 18.68 | 17.24 | 18.21 | 969,386 | +5.08% |
| 2026-06-03 | 17.79 | 17.87 | 16.97 | 17.33 | 1,108,967 | -2.59% |
| 2026-06-02 | 18.35 | 18.65 | 17.74 | 17.79 | 1,216,944 | -3.21% |
| 2026-06-01 | 18 | 18.71 | 17.77 | 18.38 | 1,153,347 | +2.28% |
| 2026-05-29 | 17.93 | 18.63 | 17.76 | 17.97 | 1,452,859 | +0.84% |
| 2026-05-28 | 16.46 | 17.85 | 16.355 | 17.82 | 1,633,604 | +8.26% |
| 2026-05-27 | 16.1 | 16.69 | 16.024 | 16.46 | 1,059,005 | +2.24% |
| 2026-05-26 | 16.51 | 16.83 | 16.05 | 16.1 | 516,432 | -2.48% |
| 2026-05-22 | 16.48 | 16.9 | 16.225 | 16.51 | 560,306 | +0.43% |
| 2026-05-21 | 16.45 | 16.59 | 15.97 | 16.44 | 422,668 | -0.48% |
| 2026-05-20 | 16.59 | 16.88 | 16.33 | 16.52 | 626,308 | -0.48% |
| 2026-05-19 | 16.72 | 16.9 | 16.37 | 16.6 | 850,700 | +0.79% |
| 2026-05-18 | 16.79 | 17.1 | 16.25 | 16.47 | 1,042,894 | -0.54% |
| 2026-05-15 | 16.39 | 16.94 | 16.17 | 16.56 | 1,336,649 | -0.12% |
| 2026-05-14 | 16.08 | 16.68 | 15.67 | 16.58 | 1,644,641 | +3.37% |
| 2026-05-13 | 14.73 | 16.23 | 14.5 | 16.04 | 3,172,154 | +7.58% |