Get the Stockscreener App
22.76
1.02%
0.23
After Hours:
22.76
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 18, 2025, is $22.76.
- 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 60.96% to $22.76 now.
- The 52-week high stock price for OMDA is $24.99, representing a 9.80% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for OMDA is $14.14, indicating a -37.87% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $22.98 | $21.85 | $1.13 | 518,748.0 | +1.02% |
| Sep 17, 2025 | $24.10 | $22.52 | $1.58 | 368,011.0 | -4.86% |
| Sep 16, 2025 | $23.76 | $22.12 | $1.64 | 809,075.0 | +6.96% |
| Sep 15, 2025 | $22.31 | $21.63 | $0.68 | 277,576.0 | +0.82% |
| Sep 12, 2025 | $22.35 | $21.87 | $0.4798 | 180,106.0 | -0.72% |
| Sep 11, 2025 | $22.41 | $21.11 | $1.30 | 537,262.0 | +2.50% |
| Sep 10, 2025 | $23.64 | $21.57 | $2.07 | 431,729.0 | -8.17% |
| Sep 09, 2025 | $24.30 | $22.91 | $1.39 | 268,065.0 | -2.21% |
| Sep 08, 2025 | $24.60 | $23.27 | $1.33 | 519,403.0 | -1.03% |
| Sep 05, 2025 | $24.30 | $23.03 | $1.27 | 370,596.0 | +2.36% |
| Sep 04, 2025 | $23.87 | $22.38 | $1.49 | 306,691.0 | +0.68% |
| Sep 03, 2025 | $24.28 | $23.40 | $0.883 | 468,523.0 | -0.88% |
| Sep 02, 2025 | $24.12 | $22.91 | $1.21 | 374,710.0 | +0.34% |
| Aug 29, 2025 | $24.39 | $23.69 | $0.70 | 516,487.0 | +0.25% |
| Aug 28, 2025 | $24.38 | $23.42 | $0.96 | 476,735.0 | +1.33% |
| Aug 27, 2025 | $23.32 | $21.51 | $1.81 | 548,525.0 | +7.76% |
| Aug 26, 2025 | $21.98 | $21.11 | $0.87 | 326,035.0 | +3.05% |
| Aug 25, 2025 | $21.69 | $20.92 | $0.77 | 264,887.0 | -1.48% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $24.60 | $21.11 | $3.49 | 5,949,243.0 | -3.93% |
| 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% |
2.43%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):