5 DAY PERFORMANCE
-27.47%
1 MONTH PERFORMANCE
-37.43%
3 MONTH PERFORMANCE
-12.26%
6 MONTH PERFORMANCE
+23.52%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
-26.05%
Omada Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $17.30 | $17.64 (1.97%) | $17.70 | $16.96 | 789.00 K | $1.05 B |
| 06/17/2026 | $17.08 | $17.25 (1%) | $17.65 | $16.89 | 777.40 K | $1.03 B |
| 06/16/2026 | $17.34 | $17.11 (-1.33%) | $17.62 | $16.90 | 729.89 K | $1.02 B |
| 06/15/2026 | $17.39 | $17.33 (-0.35%) | $17.56 | $17.02 | 901.20 K | $1.03 B |
| 06/12/2026 | $17.71 | $17.14 (-3.22%) | $17.79 | $16.97 | 672.20 K | $1.02 B |
| 06/11/2026 | $16.98 | $17.73 (4.42%) | $17.80 | $16.71 | 814.80 K | $1.06 B |
| 06/10/2026 | $17.83 | $17.10 (-4.09%) | $18.04 | $16.80 | 1.82 M | $1.02 B |
| 06/09/2026 | $17.88 | $18.32 (2.46%) | $18.56 | $17.74 | 901.40 K | $1.09 B |
| 06/08/2026 | $17.94 | $17.88 (-0.33%) | $18.15 | $17.77 | 587.64 K | $1.07 B |
| 06/05/2026 | $18.38 | $17.93 (-2.45%) | $18.65 | $17.90 | 1.07 M | $1.07 B |
| 06/04/2026 | $17.24 | $18.21 (5.63%) | $18.68 | $17.24 | 969.39 K | $1.09 B |
| 06/03/2026 | $17.79 | $17.33 (-2.59%) | $17.87 | $16.97 | 1.11 M | $1.03 B |
| 06/02/2026 | $18.35 | $17.79 (-3.05%) | $18.65 | $17.74 | 1.22 M | $1.06 B |
| 06/01/2026 | $18.00 | $18.38 (2.11%) | $18.71 | $17.77 | 1.15 M | $1.10 B |
| 05/29/2026 | $17.93 | $17.97 (0.22%) | $18.63 | $17.76 | 1.45 M | $1.07 B |
| 05/28/2026 | $16.46 | $17.82 (8.26%) | $17.85 | $16.36 | 1.63 M | $1.06 B |
| 05/27/2026 | $16.10 | $16.46 (2.24%) | $16.69 | $16.02 | 1.06 M | $982.42 M |
| 05/26/2026 | $16.51 | $16.10 (-2.48%) | $16.83 | $16.05 | 516.43 K | $960.93 M |
| 05/22/2026 | $16.48 | $16.51 (0.18%) | $16.90 | $16.23 | 560.31 K | $985.40 M |
| 05/21/2026 | $16.45 | $16.44 (-0.06%) | $16.59 | $15.97 | 422.70 K | $981.22 M |
| 05/20/2026 | $16.59 | $16.52 (-0.42%) | $16.88 | $16.33 | 626.31 K | $986.00 M |
| 05/19/2026 | $16.72 | $16.60 (-0.72%) | $16.90 | $16.37 | 850.70 K | $990.77 M |
| 05/18/2026 | $16.79 | $16.47 (-1.91%) | $17.10 | $16.25 | 1.04 M | $983.01 M |
| 05/15/2026 | $16.39 | $16.56 (1.04%) | $16.94 | $16.17 | 1.34 M | $988.38 M |
| 05/14/2026 | $16.08 | $16.58 (3.11%) | $16.68 | $15.67 | 1.64 M | $989.58 M |
| 05/13/2026 | $14.73 | $16.04 (8.89%) | $16.23 | $14.50 | 3.17 M | $957.35 M |
| 05/12/2026 | $14.65 | $14.91 (1.77%) | $15.00 | $14.30 | 1.35 M | $889.90 M |
| 05/11/2026 | $14.90 | $14.69 (-1.41%) | $15.19 | $14.35 | 1.44 M | $876.77 M |
| 05/08/2026 | $16.48 | $14.82 (-10.07%) | $16.66 | $14.49 | 3.23 M | $884.53 M |
| 05/07/2026 | $15.98 | $16.40 (2.63%) | $16.62 | $15.78 | 2.11 M | $978.83 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.
