Get the Stockscreener App
12.46
2.81%
0.34
Pre-market:
12.55
0.09
+0.72%
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 April 14, 2026, is $12.46.
- 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 21.21% to $12.46 now.
- The 52-week high stock price for OMDA is $26.91, representing a 116.01% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for OMDA is $10.28, indicating a -17.50% 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $13.15 | $12.35 | $0.7979 | 640,680.0 | +2.81% |
| Apr 13, 2026 | $12.16 | $11.35 | $0.81 | 851,284.0 | +6.22% |
| Apr 10, 2026 | $11.99 | $11.20 | $0.795 | 541,547.0 | -4.76% |
| Apr 09, 2026 | $12.55 | $11.62 | $0.93 | 553,485.0 | -4.39% |
| Apr 08, 2026 | $13.15 | $12.50 | $0.648 | 580,483.0 | +1.05% |
| Apr 07, 2026 | $12.76 | $12.24 | $0.52 | 509,754.0 | -1.43% |
| Apr 06, 2026 | $12.94 | $12.44 | $0.5049 | 583,634.0 | +0.00% |
| Apr 02, 2026 | $12.74 | $11.72 | $1.02 | 1,035,969.0 | -0.24% |
| Apr 01, 2026 | $13.26 | $12.46 | $0.80 | 669,182.0 | +0.32% |
| Mar 31, 2026 | $12.90 | $12.08 | $0.82 | 1,272,905.0 | +4.36% |
| Mar 30, 2026 | $12.34 | $11.85 | $0.485 | 835,021.0 | +1.60% |
| Mar 27, 2026 | $13.07 | $11.78 | $1.29 | 1,204,035.0 | -10.05% |
| Mar 26, 2026 | $13.51 | $12.73 | $0.775 | 668,318.0 | +1.70% |
| Mar 25, 2026 | $13.82 | $12.71 | $1.12 | 693,015.0 | -3.28% |
| Mar 24, 2026 | $13.93 | $13.14 | $0.79 | 1,203,082.0 | -3.60% |
| Mar 23, 2026 | $14.18 | $13.48 | $0.70 | 1,139,134.0 | +2.89% |
| Mar 20, 2026 | $13.99 | $13.24 | $0.75 | 4,042,485.0 | -3.02% |
| Mar 19, 2026 | $14.41 | $13.83 | $0.585 | 1,131,531.0 | -1.28% |
| Mar 18, 2026 | $14.52 | $13.91 | $0.61 | 1,360,970.0 | -3.49% |
| Mar 17, 2026 | $15.10 | $14.57 | $0.53 | 1,353,459.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $13.26 | $11.20 | $2.06 | 6,606,698.0 | -0.88% |
| 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% |
0.48%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):