Omada Health Inc (OMDA)

Overview News Price History Discussions Forecast

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 July 24, 2026, is $20.53.

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 99.71% to $20.53 now.
The 52-week high stock price for OMDA is $26.91, representing a 31.10% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for OMDA is $10.28, indicating a -49.93% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Jul 15, 2026	$24.28	$23.30	$0.9768	1,715,452.0	+1.24%
Jul 14, 2026	$23.69	$22.83	$0.86	553,786.0	-0.26%
Jul 13, 2026	$24.05	$23.38	$0.67	1,124,852.0	+0.95%
Jul 10, 2026	$23.75	$22.72	$1.03	711,812.0	-1.15%
Jul 09, 2026	$23.68	$22.25	$1.43	954,204.0	+2.48%
Jul 08, 2026	$23.39	$22.41	$0.975	1,251,653.0	-0.09%
Jul 07, 2026	$23.90	$22.39	$1.51	2,496,764.0	+0.66%
Jul 06, 2026	$22.99	$21.83	$1.16	727,962.0	+2.05%
Jul 02, 2026	$22.87	$22.20	$0.6709	835,371.0	-1.02%
Jul 01, 2026	$23.11	$22.04	$1.07	1,403,186.0	+3.05%
Jun 30, 2026	$22.05	$21.53	$0.52	853,684.0	+1.29%
Jun 29, 2026	$21.93	$20.32	$1.61	1,771,689.0	+3.73%
Jun 26, 2026	$20.98	$18.90	$2.08	3,310,489.0	+10.53%
Jun 25, 2026	$19.02	$18.41	$0.61	908,382.0	+1.61%

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
Jul, 2026	$24.43	$20.51	$3.92	21,449,380.0	-6.47%
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%