Omada Health, Inc. (OMDA)
NASDAQ: OMDA · Real-Time Price · USD
17.49
+0.10 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
17.26
-0.23 (-1.32%)
After-hours: Dec 5, 2025, 7:20 PM EST
Omada Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.17 | 17.53 | 16.28 | 17.49 | 17.49 | 0.58% | 1,435,468 |
| Dec 4, 2025 | 16.11 | 17.53 | 15.93 | 17.39 | 17.39 | 7.81% | 2,175,329 |
| Dec 3, 2025 | 17.75 | 18.35 | 16.01 | 16.13 | 16.13 | -12.57% | 6,895,385 |
| Dec 2, 2025 | 18.77 | 19.26 | 18.42 | 18.45 | 18.45 | -1.49% | 634,763 |
| Dec 1, 2025 | 18.47 | 18.82 | 18.15 | 18.73 | 18.73 | - | 392,916 |
| Nov 28, 2025 | 18.14 | 18.89 | 17.70 | 18.73 | 18.73 | 2.91% | 287,202 |
| Nov 26, 2025 | 18.13 | 18.47 | 17.50 | 18.20 | 18.20 | 0.39% | 587,441 |
| Nov 25, 2025 | 18.08 | 18.60 | 17.77 | 18.13 | 18.13 | -0.06% | 943,571 |
| Nov 24, 2025 | 18.73 | 19.01 | 18.00 | 18.14 | 18.14 | -2.47% | 601,464 |
| Nov 21, 2025 | 18.23 | 18.95 | 17.88 | 18.60 | 18.60 | 2.37% | 553,376 |
| Nov 20, 2025 | 19.28 | 19.60 | 17.83 | 18.17 | 18.17 | -4.92% | 602,840 |
| Nov 19, 2025 | 19.05 | 19.48 | 18.65 | 19.11 | 19.11 | 0.53% | 400,461 |
| Nov 18, 2025 | 19.41 | 19.45 | 18.79 | 19.01 | 19.01 | -2.31% | 377,426 |
| Nov 17, 2025 | 20.01 | 20.04 | 19.22 | 19.46 | 19.46 | -2.94% | 342,403 |
| Nov 14, 2025 | 20.51 | 20.83 | 20.01 | 20.05 | 20.05 | -3.47% | 365,046 |
| Nov 13, 2025 | 21.56 | 21.67 | 20.75 | 20.77 | 20.77 | -3.17% | 340,521 |
| Nov 12, 2025 | 20.81 | 21.46 | 20.72 | 21.45 | 21.45 | 3.08% | 313,350 |
| Nov 11, 2025 | 20.65 | 21.62 | 20.45 | 20.81 | 20.81 | 0.77% | 539,247 |
| Nov 10, 2025 | 20.51 | 20.98 | 19.93 | 20.65 | 20.65 | 1.67% | 837,860 |
| Nov 7, 2025 | 22.75 | 22.91 | 19.00 | 20.31 | 20.31 | -7.13% | 1,750,336 |
| Nov 6, 2025 | 23.04 | 24.03 | 21.68 | 21.87 | 21.87 | -6.14% | 1,237,913 |
| Nov 5, 2025 | 25.24 | 25.54 | 23.23 | 23.30 | 23.30 | -8.12% | 1,742,051 |
| Nov 4, 2025 | 24.68 | 25.61 | 24.05 | 25.36 | 25.36 | -1.21% | 675,377 |
| Nov 3, 2025 | 24.97 | 26.13 | 24.05 | 25.67 | 25.67 | 4.48% | 714,849 |
| Oct 31, 2025 | 24.24 | 24.71 | 23.87 | 24.57 | 24.57 | 1.28% | 290,913 |
| Oct 30, 2025 | 25.30 | 25.75 | 24.20 | 24.26 | 24.26 | -3.73% | 504,303 |
| Oct 29, 2025 | 26.70 | 26.79 | 24.71 | 25.20 | 25.20 | -5.90% | 651,313 |
| Oct 28, 2025 | 26.42 | 26.92 | 26.10 | 26.78 | 26.78 | 1.36% | 223,277 |
| Oct 27, 2025 | 26.29 | 26.65 | 25.75 | 26.42 | 26.42 | 2.13% | 238,931 |
| Oct 24, 2025 | 25.65 | 26.39 | 25.41 | 25.87 | 25.87 | 0.74% | 139,175 |
| Oct 23, 2025 | 25.09 | 25.69 | 24.27 | 25.68 | 25.68 | 3.09% | 336,533 |
| Oct 22, 2025 | 25.51 | 25.51 | 24.45 | 24.91 | 24.91 | -0.84% | 153,416 |
| Oct 21, 2025 | 25.06 | 25.55 | 24.57 | 25.12 | 25.12 | -0.24% | 160,643 |
| Oct 20, 2025 | 25.22 | 25.70 | 25.13 | 25.18 | 25.18 | 1.08% | 128,769 |
| Oct 17, 2025 | 24.69 | 25.04 | 23.56 | 24.91 | 24.91 | -0.12% | 323,999 |
| Oct 16, 2025 | 25.47 | 25.71 | 24.88 | 24.94 | 24.94 | -1.85% | 226,922 |
| Oct 15, 2025 | 24.58 | 26.00 | 24.58 | 25.41 | 25.41 | 3.63% | 357,729 |
| Oct 14, 2025 | 23.66 | 24.95 | 22.76 | 24.52 | 24.52 | 2.17% | 177,640 |
| Oct 13, 2025 | 24.24 | 25.00 | 24.00 | 24.00 | 24.00 | -0.04% | 184,086 |
| Oct 10, 2025 | 24.56 | 24.60 | 23.30 | 24.01 | 24.01 | -0.91% | 325,412 |
| Oct 9, 2025 | 24.05 | 24.75 | 23.50 | 24.23 | 24.23 | 1.04% | 363,117 |
| Oct 8, 2025 | 23.61 | 25.28 | 23.50 | 23.98 | 23.98 | 2.92% | 941,211 |
| Oct 7, 2025 | 22.57 | 23.35 | 22.15 | 23.30 | 23.30 | 4.06% | 494,040 |
| Oct 6, 2025 | 22.08 | 22.87 | 22.08 | 22.39 | 22.39 | 2.28% | 329,858 |
| Oct 3, 2025 | 22.30 | 23.42 | 21.84 | 21.89 | 21.89 | -3.31% | 355,715 |
| Oct 2, 2025 | 22.58 | 22.81 | 22.24 | 22.64 | 22.64 | 0.96% | 430,009 |
| Oct 1, 2025 | 22.01 | 22.67 | 21.50 | 22.43 | 22.43 | 1.42% | 275,201 |
| Sep 30, 2025 | 22.39 | 22.62 | 21.81 | 22.11 | 22.11 | -0.94% | 532,990 |
| Sep 29, 2025 | 22.97 | 23.19 | 21.53 | 22.32 | 22.32 | -2.02% | 468,440 |
| Sep 26, 2025 | 23.20 | 23.37 | 22.19 | 22.78 | 22.78 | -1.30% | 518,205 |