Get the Stockscreener App
21.32
0.68%
-0.145
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 22, 2025, is $21.32.
- Omada Health Inc all-time high stock price is $24.99, occurred on June 09, 2025.
- The lowest Omada Health Inc stock price recorded was $14.14 on June 23, 2025. Since then, Omada Health Inc's stock price has risen over 50.74% to $21.32 now.
- The 52-week high stock price for OMDA is $24.99, representing a 17.24% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for OMDA is $14.14, indicating a -33.66% decrease from the current share price, occurred on June 23, 2025.
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 22, 2025 | $22.49 | $21.03 | $1.46 | 379,922.0 | -0.68% |
| Aug 21, 2025 | $21.78 | $21.01 | $0.77 | 199,816.0 | -0.33% |
| Aug 20, 2025 | $21.70 | $20.33 | $1.37 | 284,208.0 | +5.90% |
| Aug 19, 2025 | $21.64 | $20.12 | $1.52 | 437,852.0 | -2.77% |
| Aug 18, 2025 | $21.19 | $20.50 | $0.6884 | 355,340.0 | +1.85% |
| Aug 15, 2025 | $20.68 | $19.81 | $0.87 | 173,440.0 | +0.59% |
| Aug 14, 2025 | $20.88 | $19.78 | $1.10 | 417,589.0 | +1.59% |
| Aug 13, 2025 | $20.14 | $19.00 | $1.14 | 432,454.0 | +4.15% |
| Aug 12, 2025 | $19.48 | $18.54 | $0.945 | 431,417.0 | +1.21% |
| Aug 11, 2025 | $19.99 | $18.23 | $1.76 | 543,676.0 | +0.21% |
| Aug 08, 2025 | $21.20 | $18.41 | $2.79 | 931,440.0 | -2.26% |
| Aug 07, 2025 | $19.74 | $18.47 | $1.27 | 595,862.0 | +0.10% |
| Aug 06, 2025 | $19.48 | $17.20 | $2.28 | 1,120,675.0 | +12.18% |
| Aug 05, 2025 | $17.99 | $17.22 | $0.7666 | 315,283.0 | -2.86% |
| Aug 04, 2025 | $18.16 | $17.18 | $0.9835 | 403,051.0 | +2.65% |
| Aug 01, 2025 | $17.57 | $16.66 | $0.9183 | 405,656.0 | -0.80% |
| Jul 31, 2025 | $17.89 | $17.24 | $0.65 | 286,469.0 | -0.90% |
| Jul 30, 2025 | $18.46 | $17.45 | $1.01 | 333,391.0 | -2.75% |
| Jul 29, 2025 | $18.87 | $18.09 | $0.78 | 390,680.0 | -2.15% |
| Jul 28, 2025 | $19.40 | $18.50 | $0.90 | 332,392.0 | -3.28% |
| Jul 25, 2025 | $19.65 | $18.55 | $1.10 | 325,163.0 | +1.80% |
| Jul 24, 2025 | $20.06 | $18.82 | $1.24 | 433,031.0 | -1.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $22.49 | $16.66 | $5.83 | 7,807,603.0 | +21.66% |
| 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% |
1.72%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):