Omada Health Inc (OMDA)

Overview News Price History Option Chain Financials 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 October 15, 2026, is $18.79.

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 82.78% to $18.79 now.
The 52-week high stock price for OMDA is $26.91, representing a 43.24% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for OMDA is $10.28, indicating a -45.29% decrease from the current share price, occurred on February 11, 2026.
The closing price of Omada Health Inc (OMDA) stock in the beginning of 2025 was $22.60. The stock closed the year at $15.78, a loss of over -30.18% for the year.

The table below shows more information about OMDA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$18.85	$17.95	$0.8999	485,644.0	+3.10%
Oct 14, 2026	$18.71	$17.54	$1.17	1,636,974.0	-0.44%
Oct 13, 2026	$21.39	$18.04	$3.35	2,843,667.0	-16.32%
Oct 12, 2026	$22.00	$21.31	$0.69	594,896.0	+1.48%
Oct 09, 2026	$21.59	$20.79	$0.802	836,762.0	+3.51%
Oct 08, 2026	$21.03	$20.48	$0.555	932,459.0	-0.34%
Oct 07, 2026	$21.40	$20.65	$0.75	1,257,833.0	+0.77%
Oct 06, 2026	$21.44	$20.16	$1.28	855,851.0	-1.05%
Oct 05, 2026	$21.08	$20.07	$1.01	747,080.0	+2.85%
Oct 02, 2026	$20.98	$20.32	$0.66	1,245,026.0	-0.20%
Oct 01, 2026	$21.08	$20.08	$1.00	1,437,503.0	-1.92%
Sep 30, 2026	$20.92	$19.46	$1.46	2,197,374.0	+7.43%
Sep 29, 2026	$19.50	$18.68	$0.82	1,157,657.0	-0.10%
Sep 28, 2026	$19.60	$19.18	$0.422	1,762,190.0	-1.37%
Sep 25, 2026	$20.05	$19.63	$0.42	873,791.0	-0.30%
Sep 24, 2026	$20.95	$19.64	$1.31	961,522.0	-4.69%
Sep 23, 2026	$21.38	$20.42	$0.9592	713,089.0	-3.18%
Sep 22, 2026	$21.52	$20.18	$1.34	1,316,442.0	+3.69%
Sep 21, 2026	$20.73	$20.12	$0.61	791,384.0	+0.88%
Sep 18, 2026	$20.74	$19.64	$1.10	6,681,182.0	+3.03%
Sep 17, 2026	$20.32	$19.79	$0.535	715,936.0	+0.35%
Sep 16, 2026	$20.11	$19.54	$0.565	886,756.0	+0.46%
Sep 15, 2026	$20.68	$19.63	$1.05	989,784.0	-4.05%

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
Oct, 2026	$22.00	$17.54	$4.46	12,873,695.0	-9.73%
Sep, 2026	$24.58	$18.68	$5.90	30,141,883.0	-15.23%
Aug, 2026	$25.45	$18.61	$6.84	29,363,195.0	+23.74%
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%