Get the Stockscreener App
24.04
1.35%
-0.33
Omada Health Inc Stock (OMDA) Price History
The historical daily chart and data for Omada Health Inc stock (OMDA), show that the latest closing stock price as of August 14, 2026, is $24.04.
- Omada Health Inc all-time high stock price is $26.91, occurred on October 28, 2025.
- The lowest Omada Health Inc stock price recorded was $10.28 on February 11, 2026. Since then, Omada Health Inc's stock price has risen over 133.85% to $24.04 now.
- The 52-week high stock price for OMDA is $26.91, representing a 11.96% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for OMDA is $10.28, indicating a -57.24% decrease from the current share price, occurred on February 11, 2026.
The table below shows more information about OMDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $24.92 | $23.84 | $1.09 | 948,421.0 | -1.35% |
| Aug 13, 2026 | $24.74 | $23.96 | $0.78 | 1,408,225.0 | +2.22% |
| Aug 12, 2026 | $24.09 | $23.59 | $0.495 | 1,552,408.0 | -0.71% |
| Aug 11, 2026 | $25.09 | $23.66 | $1.43 | 1,906,413.0 | -3.92% |
| Aug 10, 2026 | $25.17 | $23.89 | $1.28 | 2,733,156.0 | +5.58% |
| Aug 07, 2026 | $24.36 | $20.49 | $3.87 | 4,850,920.0 | +21.14% |
| Aug 06, 2026 | $19.87 | $18.61 | $1.26 | 2,114,416.0 | +2.25% |
| Aug 05, 2026 | $20.39 | $18.86 | $1.54 | 1,963,385.0 | -5.30% |
| Aug 04, 2026 | $20.68 | $20.02 | $0.655 | 889,429.0 | -1.61% |
| Aug 03, 2026 | $20.60 | $20.15 | $0.45 | 861,149.0 | +3.38% |
| Jul 31, 2026 | $20.02 | $19.48 | $0.55 | 1,526,049.0 | +0.76% |
| Jul 30, 2026 | $19.81 | $18.24 | $1.57 | 1,143,092.0 | +0.41% |
| Jul 29, 2026 | $20.79 | $19.55 | $1.23 | 819,993.0 | -4.01% |
| Jul 28, 2026 | $20.97 | $19.41 | $1.56 | 2,196,928.0 | -0.73% |
| Jul 27, 2026 | $21.48 | $20.22 | $1.26 | 1,967,681.0 | +0.24% |
| Jul 24, 2026 | $21.60 | $20.51 | $1.09 | 1,224,900.0 | -3.16% |
| Jul 23, 2026 | $21.74 | $21.07 | $0.675 | 1,901,276.0 | -2.93% |
| Jul 22, 2026 | $22.75 | $21.77 | $0.975 | 1,102,179.0 | -5.00% |
| Jul 21, 2026 | $23.98 | $22.68 | $1.30 | 907,270.0 | -3.77% |
| Jul 20, 2026 | $23.97 | $23.26 | $0.7096 | 885,769.0 | +0.80% |
| Jul 17, 2026 | $24.00 | $23.27 | $0.73 | 1,108,946.0 | +0.13% |
| Jul 16, 2026 | $24.43 | $23.51 | $0.92 | 1,319,098.0 | -0.25% |
Omada Health Inc Stock (OMDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omada Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omada Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omada Health Inc Stock (OMDA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $25.17 | $18.61 | $6.56 | 20,176,343.0 | +21.17% |
| Jul, 2026 | $24.43 | $18.24 | $6.19 | 27,878,223.0 | -9.61% |
| Jun, 2026 | $22.05 | $16.71 | $5.34 | 23,404,682.0 | +22.15% |
| May, 2026 | $18.63 | $14.30 | $4.33 | 26,604,269.0 | +23.25% |
| Apr, 2026 | $15.12 | $11.20 | $3.92 | 14,947,555.0 | +15.99% |
| Mar, 2026 | $15.10 | $11.78 | $3.32 | 39,378,505.0 | +2.36% |
| Feb, 2026 | $15.08 | $10.28 | $4.80 | 24,193,459.0 | -17.86% |
| Jan, 2026 | $17.27 | $14.66 | $2.61 | 20,618,746.0 | -5.26% |
Omada Health Inc Stock (OMDA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.26 | $14.16 | $5.10 | 27,076,669.0 | -18.10% |
| Nov, 2025 | $26.13 | $17.50 | $8.63 | 13,201,209.0 | -23.77% |
| Oct, 2025 | $26.91 | $21.50 | $5.41 | 7,602,121.0 | +11.13% |
| Sep, 2025 | $24.60 | $21.11 | $3.49 | 10,617,788.0 | -6.67% |
| Aug, 2025 | $24.39 | $16.66 | $7.73 | 9,560,350.0 | +35.22% |
| Jul, 2025 | $20.06 | $16.50 | $3.56 | 10,376,566.0 | -4.26% |
| Jun, 2025 | $24.99 | $14.14 | $10.85 | 17,775,489.0 | +0.00% |
1.10%
6.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):