5 DAY PERFORMANCE
-23.17%
1 MONTH PERFORMANCE
-31.31%
3 MONTH PERFORMANCE
-24.70%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
-38.24%
Omada Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.39 | $18.95 (-2.27%) | $19.52 | $18.15 | 1.81 M | $1.13 B |
| 11/04/2026 | $19.13 | $19.43 (1.57%) | $19.91 | $18.84 | 707.30 K | $1.16 B |
| 11/03/2026 | $17.92 | $18.58 (3.68%) | $18.76 | $17.92 | 927.03 K | $1.11 B |
| 11/02/2026 | $18.91 | $17.85 (-5.61%) | $19.14 | $17.81 | 948.41 K | $1.07 B |
| 10/30/2026 | $19.35 | $18.73 (-3.2%) | $19.47 | $18.47 | 958.63 K | $1.12 B |
| 10/29/2026 | $19.23 | $19.65 (2.18%) | $19.70 | $18.86 | 620.08 K | $1.17 B |
| 10/28/2026 | $18.72 | $19.18 (2.46%) | $19.55 | $18.51 | 565.57 K | $1.14 B |
| 10/27/2026 | $19.34 | $19.01 (-1.71%) | $19.39 | $18.85 | 662.80 K | $1.13 B |
| 10/26/2026 | $19.03 | $19.24 (1.1%) | $19.38 | $18.81 | 870.44 K | $1.15 B |
| 10/23/2026 | $18.96 | $18.95 (-0.05%) | $19.35 | $18.76 | 678.13 K | $1.13 B |
| 10/22/2026 | $19.50 | $18.98 (-2.67%) | $19.71 | $18.58 | 686.76 K | $1.13 B |
| 10/21/2026 | $19.44 | $19.66 (1.13%) | $19.80 | $19.35 | 1.30 M | $1.17 B |
| 10/20/2026 | $18.06 | $19.34 (7.09%) | $19.36 | $18.05 | 1.22 M | $1.15 B |
| 10/19/2026 | $17.72 | $18.06 (1.92%) | $18.22 | $17.69 | 746.03 K | $1.08 B |
| 10/16/2026 | $18.95 | $17.63 (-6.97%) | $18.97 | $17.48 | 808.04 K | $1.05 B |
| 10/15/2026 | $18.20 | $18.67 (2.58%) | $18.85 | $17.95 | 1.62 M | $1.11 B |
| 10/14/2026 | $18.30 | $18.22 (-0.44%) | $18.71 | $17.54 | 1.64 M | $1.09 B |
| 10/13/2026 | $21.00 | $18.30 (-12.86%) | $21.39 | $18.04 | 2.84 M | $1.09 B |
| 10/12/2026 | $21.66 | $21.87 (0.97%) | $22.00 | $21.31 | 594.90 K | $1.31 B |
| 10/09/2026 | $20.85 | $21.55 (3.36%) | $21.59 | $20.79 | 836.80 K | $1.29 B |
| 10/08/2026 | $20.84 | $20.82 (-0.1%) | $21.03 | $20.48 | 932.50 K | $1.24 B |
| 10/07/2026 | $20.70 | $20.89 (0.92%) | $21.40 | $20.65 | 1.26 M | $1.25 B |
| 10/06/2026 | $21.11 | $20.73 (-1.8%) | $21.44 | $20.16 | 855.85 K | $1.24 B |
| 10/05/2026 | $20.44 | $20.95 (2.5%) | $21.08 | $20.07 | 747.10 K | $1.25 B |
| 10/02/2026 | $20.74 | $20.37 (-1.78%) | $20.98 | $20.32 | 1.25 M | $1.22 B |
| 10/01/2026 | $20.90 | $20.41 (-2.34%) | $21.08 | $20.08 | 1.44 M | $1.22 B |
| 09/30/2026 | $19.51 | $20.81 (6.66%) | $20.92 | $19.46 | 2.20 M | $1.24 B |
| 09/29/2026 | $19.48 | $19.37 (-0.56%) | $19.50 | $18.68 | 1.18 M | $1.16 B |
| 09/28/2026 | $19.60 | $19.39 (-1.07%) | $19.60 | $19.18 | 1.76 M | $1.16 B |
| 09/25/2026 | $19.74 | $19.66 (-0.41%) | $20.05 | $19.63 | 873.79 K | $1.17 B |
| 09/24/2026 | $20.56 | $19.72 (-4.09%) | $20.95 | $19.64 | 962.54 K | $1.18 B |
| 09/23/2026 | $21.21 | $20.69 (-2.45%) | $21.38 | $20.42 | 713.10 K | $1.23 B |
| 09/22/2026 | $20.86 | $21.37 (2.44%) | $21.52 | $20.18 | 1.32 M | $1.28 B |
| 09/21/2026 | $20.42 | $20.61 (0.93%) | $20.73 | $20.12 | 791.55 K | $1.23 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%) | $20.11 | $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%) | $21.10 | $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 |
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.
