5 DAY PERFORMANCE
-18.42%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
+3.53%
6 MONTH PERFORMANCE
-5.82%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
-3.10%
Omada Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.81 | $17.98 (0.95%) | $18.42 | $17.67 | 1.21 M | $1.06 B |
| 06/18/2026 | $17.30 | $17.64 (1.97%) | $17.70 | $16.96 | 789.00 K | $1.04 B |
| 06/17/2026 | $17.08 | $17.25 (1%) | $17.65 | $16.89 | 777.40 K | $1.02 B |
| 06/16/2026 | $17.34 | $17.11 (-1.33%) | $17.62 | $16.90 | 729.89 K | $1.01 B |
| 06/15/2026 | $17.39 | $17.33 (-0.35%) | $17.56 | $17.02 | 901.20 K | $1.02 B |
| 06/12/2026 | $17.71 | $17.14 (-3.22%) | $17.79 | $16.97 | 672.20 K | $1.01 B |
| 06/11/2026 | $16.98 | $17.73 (4.42%) | $17.80 | $16.71 | 814.80 K | $1.04 B |
| 06/10/2026 | $17.83 | $17.10 (-4.09%) | $18.04 | $16.80 | 1.82 M | $1.01 B |
| 06/09/2026 | $17.88 | $18.32 (2.46%) | $18.56 | $17.74 | 901.40 K | $1.08 B |
| 06/08/2026 | $17.94 | $17.88 (-0.33%) | $18.15 | $17.77 | 587.64 K | $1.05 B |
| 06/05/2026 | $18.38 | $17.93 (-2.45%) | $18.65 | $17.90 | 1.07 M | $1.06 B |
| 06/04/2026 | $17.24 | $18.21 (5.63%) | $18.68 | $17.24 | 969.39 K | $1.07 B |
| 06/03/2026 | $17.79 | $17.33 (-2.59%) | $17.87 | $16.97 | 1.11 M | $1.02 B |
| 06/02/2026 | $18.35 | $17.79 (-3.05%) | $18.65 | $17.74 | 1.22 M | $1.05 B |
| 06/01/2026 | $18.00 | $18.38 (2.11%) | $18.71 | $17.77 | 1.15 M | $1.08 B |
| 05/29/2026 | $17.93 | $17.97 (0.22%) | $18.63 | $17.76 | 1.45 M | $1.06 B |
| 05/28/2026 | $16.46 | $17.82 (8.26%) | $17.85 | $16.36 | 1.63 M | $1.05 B |
| 05/27/2026 | $16.10 | $16.46 (2.24%) | $16.69 | $16.02 | 1.06 M | $969.87 M |
| 05/26/2026 | $16.51 | $16.10 (-2.48%) | $16.83 | $16.05 | 516.43 K | $948.66 M |
| 05/22/2026 | $16.48 | $16.51 (0.18%) | $16.90 | $16.23 | 560.31 K | $972.82 M |
| 05/21/2026 | $16.45 | $16.44 (-0.06%) | $16.59 | $15.97 | 422.70 K | $968.69 M |
| 05/20/2026 | $16.59 | $16.52 (-0.42%) | $16.88 | $16.33 | 626.31 K | $973.41 M |
| 05/19/2026 | $16.72 | $16.60 (-0.72%) | $16.90 | $16.37 | 850.70 K | $978.12 M |
| 05/18/2026 | $16.79 | $16.47 (-1.91%) | $17.10 | $16.25 | 1.04 M | $970.46 M |
| 05/15/2026 | $16.39 | $16.56 (1.04%) | $16.94 | $16.17 | 1.34 M | $975.76 M |
| 05/14/2026 | $16.08 | $16.58 (3.11%) | $16.68 | $15.67 | 1.64 M | $976.94 M |
| 05/13/2026 | $14.73 | $16.04 (8.89%) | $16.23 | $14.50 | 3.17 M | $945.12 M |
| 05/12/2026 | $14.65 | $14.91 (1.77%) | $15.00 | $14.30 | 1.35 M | $878.54 M |
| 05/11/2026 | $14.90 | $14.69 (-1.41%) | $15.19 | $14.35 | 1.44 M | $865.58 M |
| 05/08/2026 | $16.48 | $14.82 (-10.07%) | $16.66 | $14.49 | 3.23 M | $873.24 M |
| 05/07/2026 | $15.98 | $16.40 (2.63%) | $16.62 | $15.78 | 2.11 M | $966.34 M |
| 05/06/2026 | $15.77 | $15.86 (0.57%) | $16.01 | $15.24 | 1.01 M | $934.52 M |
| 05/05/2026 | $15.68 | $15.65 (-0.19%) | $16.01 | $15.29 | 964.70 K | $922.14 M |
| 05/04/2026 | $15.22 | $15.72 (3.29%) | $15.74 | $15.22 | 618.32 K | $926.27 M |
| 05/01/2026 | $14.75 | $15.29 (3.66%) | $15.65 | $14.51 | 1.57 M | $900.93 M |
| 04/30/2026 | $14.13 | $14.58 (3.18%) | $14.72 | $13.71 | 740.40 K | $859.10 M |
| 04/29/2026 | $14.32 | $14.15 (-1.19%) | $14.37 | $13.82 | 458.00 K | $833.76 M |
| 04/28/2026 | $14.69 | $14.59 (-0.68%) | $15.00 | $14.44 | 772.20 K | $859.69 M |
| 04/27/2026 | $14.30 | $14.72 (2.94%) | $14.98 | $14.11 | 644.42 K | $867.35 M |
| 04/24/2026 | $14.17 | $14.33 (1.13%) | $14.41 | $13.89 | 481.91 K | $844.37 M |
| 04/23/2026 | $14.03 | $14.22 (1.35%) | $15.12 | $13.88 | 1.28 M | $837.89 M |
| 04/22/2026 | $14.38 | $14.61 (1.6%) | $14.65 | $14.24 | 449.82 K | $860.87 M |
| 04/21/2026 | $14.06 | $14.29 (1.64%) | $14.55 | $13.93 | 724.53 K | $842.01 M |
| 04/20/2026 | $13.97 | $14.04 (0.5%) | $14.30 | $13.90 | 492.90 K | $827.28 M |
| 04/17/2026 | $13.72 | $14.14 (3.06%) | $14.15 | $13.60 | 1.22 M | $833.17 M |
| 04/16/2026 | $13.30 | $13.37 (0.53%) | $13.64 | $13.06 | 936.21 K | $787.80 M |
| 04/15/2026 | $12.65 | $13.12 (3.72%) | $13.22 | $12.62 | 816.20 K | $773.07 M |
| 04/14/2026 | $12.55 | $12.46 (-0.72%) | $13.15 | $12.35 | 641.67 K | $734.18 M |
| 04/13/2026 | $11.36 | $12.12 (6.69%) | $12.16 | $11.35 | 851.80 K | $714.15 M |
| 04/10/2026 | $11.95 | $11.41 (-4.52%) | $11.99 | $11.20 | 541.60 K | $672.31 M |
| 04/09/2026 | $12.55 | $11.98 (-4.54%) | $12.55 | $11.62 | 553.75 K | $705.90 M |
| 04/08/2026 | $13.00 | $12.53 (-3.62%) | $13.15 | $12.50 | 580.50 K | $738.31 M |
| 04/07/2026 | $12.55 | $12.40 (-1.2%) | $12.76 | $12.24 | 509.80 K | $730.65 M |
| 04/06/2026 | $12.56 | $12.58 (0.16%) | $12.94 | $12.44 | 583.70 K | $741.25 M |
| 04/02/2026 | $12.32 | $12.58 (2.11%) | $12.74 | $11.72 | 1.04 M | $741.25 M |
| 04/01/2026 | $12.67 | $12.61 (-0.47%) | $13.26 | $12.46 | 669.38 K | $743.02 M |
| 03/31/2026 | $12.37 | $12.57 (1.62%) | $12.90 | $12.08 | 1.27 M | $740.66 M |
| 03/30/2026 | $12.06 | $12.05 (-0.08%) | $12.34 | $11.85 | 835.18 K | $710.02 M |
| 03/27/2026 | $13.00 | $11.86 (-8.77%) | $13.07 | $11.78 | 1.20 M | $698.83 M |
| 03/26/2026 | $12.80 | $13.18 (2.97%) | $13.51 | $12.73 | 668.65 K | $776.61 M |
| 03/25/2026 | $13.57 | $12.96 (-4.5%) | $13.83 | $12.71 | 693.07 K | $763.64 M |
| 03/24/2026 | $13.77 | $13.40 (-2.69%) | $13.93 | $13.14 | 1.20 M | $789.57 M |
| 03/23/2026 | $13.57 | $13.90 (2.43%) | $14.18 | $13.48 | 1.14 M | $819.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
