5 DAY PERFORMANCE
-27.18%
1 MONTH PERFORMANCE
-39.77%
3 MONTH PERFORMANCE
-18.42%
6 MONTH PERFORMANCE
+6.51%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
-36.66%
Omada Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.42 | $20.47 (0.26%) | $20.66 | $20.12 | 473.47 K | $1.21 B |
| 09/18/2026 | $19.80 | $20.43 (3.18%) | $20.74 | $19.64 | 6.71 M | $1.22 B |
| 09/17/2026 | $20.00 | $19.83 (-0.85%) | $20.33 | $19.79 | 1.32 M | $1.18 B |
| 09/16/2026 | $19.65 | $19.76 (0.56%) | $20.10 | $19.54 | 887.02 K | $1.18 B |
| 09/15/2026 | $20.24 | $19.67 (-2.82%) | $20.68 | $19.63 | 1.66 M | $1.17 B |
| 09/14/2026 | $19.95 | $20.50 (2.76%) | $21.09 | $19.94 | 996.97 K | $1.22 B |
| 09/11/2026 | $21.73 | $19.66 (-9.53%) | $21.73 | $19.31 | 1.65 M | $1.17 B |
| 09/10/2026 | $21.27 | $21.50 (1.08%) | $22.79 | $21.20 | 1.16 M | $1.28 B |
| 09/09/2026 | $22.02 | $21.50 (-2.36%) | $22.11 | $21.40 | 1.62 M | $1.28 B |
| 09/08/2026 | $22.43 | $22.18 (-1.11%) | $22.63 | $22.04 | 1.00 M | $1.32 B |
| 09/04/2026 | $22.12 | $22.77 (2.94%) | $22.97 | $21.86 | 877.40 K | $1.36 B |
| 09/03/2026 | $22.89 | $22.29 (-2.62%) | $22.89 | $21.80 | 1.37 M | $1.33 B |
| 09/02/2026 | $23.00 | $23.31 (1.35%) | $23.73 | $22.84 | 1.23 M | $1.39 B |
| 09/01/2026 | $24.14 | $22.84 (-5.39%) | $24.58 | $22.69 | 1.43 M | $1.36 B |
| 08/31/2026 | $23.61 | $24.55 (3.98%) | $24.60 | $23.61 | 1.40 M | $1.47 B |
| 08/28/2026 | $24.32 | $23.69 (-2.59%) | $24.60 | $23.63 | 1.04 M | $1.41 B |
| 08/27/2026 | $24.32 | $24.27 (-0.21%) | $25.45 | $24.15 | 1.11 M | $1.45 B |
| 08/26/2026 | $23.93 | $23.96 (0.13%) | $24.35 | $23.72 | 439.65 K | $1.43 B |
| 08/25/2026 | $24.12 | $23.94 (-0.75%) | $24.56 | $23.73 | 653.21 K | $1.43 B |
| 08/24/2026 | $23.94 | $24.08 (0.58%) | $24.94 | $23.61 | 942.47 K | $1.44 B |
| 08/21/2026 | $23.71 | $23.89 (0.76%) | $24.07 | $23.50 | 484.19 K | $1.43 B |
| 08/20/2026 | $24.39 | $23.71 (-2.79%) | $24.97 | $23.67 | 727.51 K | $1.42 B |
| 08/19/2026 | $24.11 | $24.47 (1.49%) | $24.68 | $23.77 | 1.80 M | $1.46 B |
| 08/18/2026 | $23.42 | $23.75 (1.41%) | $23.96 | $23.42 | 577.70 K | $1.42 B |
| 08/17/2026 | $24.00 | $23.75 (-1.04%) | $24.11 | $23.48 | 962.20 K | $1.42 B |
| 08/14/2026 | $24.77 | $24.04 (-2.95%) | $24.92 | $23.84 | 948.44 K | $1.43 B |
| 08/13/2026 | $23.96 | $24.37 (1.71%) | $24.74 | $23.96 | 1.41 M | $1.45 B |
| 08/12/2026 | $24.00 | $23.84 (-0.67%) | $24.09 | $23.60 | 1.55 M | $1.42 B |
| 08/11/2026 | $24.75 | $24.01 (-2.99%) | $25.09 | $23.66 | 1.91 M | $1.43 B |
| 08/10/2026 | $23.94 | $24.99 (4.39%) | $25.17 | $23.89 | 2.73 M | $1.49 B |
| 08/07/2026 | $20.71 | $23.67 (14.29%) | $24.36 | $20.49 | 4.92 M | $1.41 B |
| 08/06/2026 | $18.78 | $19.54 (4.05%) | $19.87 | $18.61 | 2.26 M | $1.17 B |
| 08/05/2026 | $19.91 | $19.11 (-4.02%) | $20.39 | $18.86 | 2.08 M | $1.14 B |
| 08/04/2026 | $20.53 | $20.18 (-1.7%) | $20.68 | $20.02 | 889.43 K | $1.20 B |
| 08/03/2026 | $20.29 | $20.51 (1.08%) | $20.60 | $20.15 | 861.40 K | $1.22 B |
| 07/31/2026 | $19.75 | $19.84 (0.46%) | $20.02 | $19.48 | 1.53 M | $1.18 B |
| 07/30/2026 | $19.47 | $19.69 (1.13%) | $19.81 | $18.24 | 1.14 M | $1.18 B |
| 07/29/2026 | $20.38 | $19.61 (-3.78%) | $20.79 | $19.56 | 840.90 K | $1.17 B |
| 07/28/2026 | $20.81 | $20.43 (-1.83%) | $20.97 | $19.41 | 2.20 M | $1.22 B |
| 07/27/2026 | $20.94 | $20.58 (-1.72%) | $21.48 | $20.22 | 1.97 M | $1.23 B |
| 07/24/2026 | $21.50 | $20.53 (-4.51%) | $21.60 | $20.51 | 1.22 M | $1.23 B |
| 07/23/2026 | $21.55 | $21.20 (-1.62%) | $21.74 | $21.07 | 1.90 M | $1.27 B |
| 07/22/2026 | $22.65 | $21.84 (-3.58%) | $22.75 | $21.77 | 1.10 M | $1.30 B |
| 07/21/2026 | $23.79 | $22.99 (-3.36%) | $23.98 | $22.68 | 907.44 K | $1.37 B |
| 07/20/2026 | $23.83 | $23.89 (0.25%) | $23.97 | $23.26 | 885.80 K | $1.43 B |
| 07/17/2026 | $23.84 | $23.70 (-0.59%) | $24.00 | $23.27 | 1.11 M | $1.41 B |
| 07/16/2026 | $23.81 | $23.67 (-0.59%) | $24.43 | $23.51 | 1.32 M | $1.41 B |
| 07/15/2026 | $23.96 | $23.73 (-0.96%) | $24.28 | $23.30 | 1.74 M | $1.42 B |
| 07/14/2026 | $22.99 | $23.44 (1.96%) | $23.69 | $22.83 | 567.10 K | $1.40 B |
| 07/13/2026 | $23.57 | $23.50 (-0.3%) | $24.05 | $23.38 | 1.13 M | $1.40 B |
| 07/10/2026 | $23.56 | $23.28 (-1.19%) | $23.75 | $22.72 | 734.90 K | $1.39 B |
| 07/09/2026 | $22.66 | $23.55 (3.93%) | $23.68 | $22.25 | 954.32 K | $1.41 B |
| 07/08/2026 | $22.96 | $22.98 (0.09%) | $23.39 | $22.42 | 1.25 M | $1.37 B |
| 07/07/2026 | $22.85 | $23.00 (0.66%) | $23.90 | $22.39 | 2.54 M | $1.37 B |
| 07/06/2026 | $22.30 | $22.85 (2.47%) | $22.99 | $21.83 | 728.00 K | $1.36 B |
| 07/02/2026 | $22.62 | $22.39 (-1.02%) | $22.87 | $22.20 | 835.40 K | $1.34 B |
| 07/01/2026 | $22.04 | $22.62 (2.63%) | $23.11 | $22.04 | 1.40 M | $1.35 B |
| 06/30/2026 | $21.66 | $21.95 (1.34%) | $22.05 | $21.53 | 853.70 K | $1.31 B |
| 06/29/2026 | $20.33 | $21.67 (6.59%) | $21.93 | $20.32 | 1.77 M | $1.29 B |
| 06/26/2026 | $18.90 | $20.89 (10.53%) | $20.98 | $18.90 | 3.31 M | $1.25 B |
| 06/25/2026 | $18.55 | $18.90 (1.89%) | $19.02 | $18.41 | 908.40 K | $1.13 B |
| 06/24/2026 | $18.40 | $18.60 (1.09%) | $19.05 | $18.26 | 707.34 K | $1.11 B |
| 06/23/2026 | $17.80 | $18.30 (2.81%) | $18.84 | $17.80 | 1.15 M | $1.09 B |
| 06/22/2026 | $17.81 | $17.98 (0.95%) | $18.42 | $17.67 | 1.21 M | $1.07 B |
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.
