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 September 04, 2026, is $22.77.

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 121.50% to $22.77 now.
The 52-week high stock price for OMDA is $26.91, representing a 18.20% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for OMDA is $10.28, indicating a -54.85% 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
Sep 04, 2026	$22.97	$21.86	$1.11	877,384.0	+2.15%
Sep 03, 2026	$22.89	$21.80	$1.09	1,369,682.0	-4.38%
Sep 02, 2026	$23.73	$22.84	$0.894	1,225,979.0	+2.06%
Sep 01, 2026	$24.58	$22.69	$1.89	1,237,723.0	-6.97%
Aug 31, 2026	$24.60	$23.61	$0.99	1,404,748.0	+3.63%
Aug 28, 2026	$24.60	$23.63	$0.97	1,042,054.0	-2.39%
Aug 27, 2026	$25.45	$24.15	$1.30	1,103,087.0	+1.29%
Aug 26, 2026	$24.34	$23.72	$0.625	439,597.0	+0.08%
Aug 25, 2026	$24.56	$23.73	$0.83	653,210.0	-0.58%
Aug 24, 2026	$24.94	$23.61	$1.33	942,387.0	+0.80%
Aug 21, 2026	$24.07	$23.50	$0.57	482,836.0	+0.76%
Aug 20, 2026	$24.97	$23.66	$1.30	727,497.0	-3.11%
Aug 19, 2026	$24.68	$23.77	$0.905	1,800,007.0	+3.03%
Aug 18, 2026	$23.96	$23.41	$0.545	577,660.0	+0.00%
Aug 17, 2026	$24.11	$23.48	$0.625	962,190.0	-1.21%
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%

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
Sep, 2026	$24.58	$21.80	$2.78	5,588,152.0	-7.25%
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%