5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-35.82%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
-2.34%
Omada Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.16 | $15.41 (-4.64%) | $16.25 | $15.24 | 976.76 K | $883.32 M |
| 01/08/2026 | $16.65 | $16.44 (-1.26%) | $16.99 | $16.32 | 820.65 K | $942.36 M |
| 01/07/2026 | $16.04 | $16.57 (3.3%) | $16.89 | $16.03 | 1.02 M | $949.81 M |
| 01/06/2026 | $15.05 | $16.04 (6.58%) | $16.12 | $14.81 | 926.45 K | $919.43 M |
| 01/05/2026 | $14.84 | $15.01 (1.15%) | $15.18 | $14.80 | 841.90 K | $860.39 M |
| 01/02/2026 | $15.89 | $14.90 (-6.23%) | $15.89 | $14.82 | 727.10 K | $854.08 M |
| 12/31/2025 | $15.23 | $15.78 (3.61%) | $15.85 | $15.10 | 1.51 M | $904.53 M |
| 12/30/2025 | $15.98 | $15.34 (-4.01%) | $16.11 | $15.31 | 882.30 K | $879.30 M |
| 12/29/2025 | $16.20 | $16.13 (-0.43%) | $16.52 | $15.74 | 1.21 M | $924.59 M |
| 12/26/2025 | $15.89 | $15.95 (0.38%) | $15.99 | $15.21 | 716.10 K | $914.27 M |
| 12/24/2025 | $15.30 | $15.92 (4.05%) | $16.09 | $15.30 | 505.53 K | $912.55 M |
| 12/23/2025 | $15.62 | $15.28 (-2.18%) | $15.62 | $15.01 | 634.75 K | $875.86 M |
| 12/22/2025 | $14.51 | $15.49 (6.75%) | $15.56 | $14.51 | 1.33 M | $887.90 M |
| 12/19/2025 | $14.43 | $14.50 (0.49%) | $14.55 | $14.16 | 939.30 K | $831.15 M |
| 12/18/2025 | $14.58 | $14.42 (-1.1%) | $14.94 | $14.27 | 800.44 K | $826.57 M |
| 12/17/2025 | $14.61 | $14.43 (-1.23%) | $14.83 | $14.29 | 784.92 K | $827.14 M |
| 12/16/2025 | $14.55 | $14.61 (0.41%) | $14.80 | $14.32 | 579.77 K | $837.46 M |
| 12/15/2025 | $15.10 | $14.59 (-3.38%) | $15.10 | $14.55 | 554.70 K | $836.31 M |
| 12/12/2025 | $15.42 | $15.10 (-2.08%) | $15.45 | $14.94 | 746.52 K | $865.55 M |
| 12/11/2025 | $15.15 | $15.41 (1.72%) | $15.66 | $14.86 | 1.12 M | $883.32 M |
| 12/10/2025 | $15.51 | $15.31 (-1.29%) | $15.58 | $15.17 | 1.61 M | $877.58 M |
| 12/09/2025 | $15.84 | $15.65 (-1.2%) | $15.97 | $15.25 | 1.11 M | $897.07 M |
| 12/08/2025 | $17.44 | $15.65 (-10.26%) | $17.47 | $15.58 | 2.35 M | $897.07 M |
| 12/05/2025 | $17.17 | $17.49 (1.86%) | $17.53 | $16.28 | 1.44 M | $1.00 B |
| 12/04/2025 | $16.11 | $17.39 (7.95%) | $17.53 | $15.93 | 2.18 M | $996.81 M |
| 12/03/2025 | $17.75 | $16.13 (-9.13%) | $18.35 | $16.01 | 6.90 M | $924.59 M |
| 12/02/2025 | $18.77 | $18.45 (-1.7%) | $19.26 | $18.42 | 634.80 K | $1.06 B |
| 12/01/2025 | $18.47 | $18.73 (1.41%) | $18.82 | $18.15 | 392.92 K | $1.07 B |
| 11/28/2025 | $18.14 | $18.73 (3.25%) | $18.89 | $17.70 | 287.20 K | $1.07 B |
| 11/26/2025 | $18.13 | $18.20 (0.39%) | $18.47 | $17.50 | 587.44 K | $1.04 B |
| 11/25/2025 | $18.08 | $18.13 (0.28%) | $18.60 | $17.77 | 943.60 K | $1.04 B |
| 11/24/2025 | $18.73 | $18.14 (-3.15%) | $19.01 | $18.00 | 604.53 K | $1.04 B |
| 11/21/2025 | $18.23 | $18.60 (2.03%) | $18.95 | $17.88 | 554.11 K | $1.07 B |
| 11/20/2025 | $19.28 | $18.17 (-5.76%) | $19.60 | $17.83 | 603.34 K | $1.04 B |
| 11/19/2025 | $19.05 | $19.11 (0.31%) | $19.48 | $18.65 | 400.46 K | $1.10 B |
| 11/18/2025 | $19.41 | $19.01 (-2.06%) | $19.45 | $18.79 | 377.43 K | $1.09 B |
| 11/17/2025 | $20.01 | $19.46 (-2.75%) | $20.04 | $19.22 | 342.40 K | $1.12 B |
| 11/14/2025 | $20.51 | $20.05 (-2.24%) | $20.83 | $20.01 | 365.05 K | $1.15 B |
| 11/13/2025 | $21.56 | $20.77 (-3.66%) | $21.67 | $20.75 | 340.52 K | $1.19 B |
| 11/12/2025 | $20.81 | $21.45 (3.08%) | $21.46 | $20.72 | 313.35 K | $1.23 B |
| 11/11/2025 | $20.65 | $20.81 (0.77%) | $21.62 | $20.45 | 539.25 K | $1.19 B |
| 11/10/2025 | $20.51 | $20.65 (0.68%) | $20.98 | $19.93 | 837.86 K | $1.18 B |
| 11/07/2025 | $22.75 | $20.31 (-10.73%) | $22.91 | $19.00 | 1.75 M | $1.16 B |
| 11/06/2025 | $23.04 | $21.87 (-5.08%) | $24.03 | $21.68 | 1.24 M | $1.25 B |
| 11/05/2025 | $25.24 | $23.30 (-7.69%) | $25.54 | $23.23 | 1.74 M | $1.34 B |
| 11/04/2025 | $24.68 | $25.36 (2.76%) | $25.61 | $24.05 | 675.40 K | $1.45 B |
| 11/03/2025 | $24.97 | $25.67 (2.8%) | $26.13 | $24.05 | 714.85 K | $1.47 B |
| 10/31/2025 | $24.24 | $24.57 (1.36%) | $24.71 | $23.87 | 290.91 K | $1.41 B |
| 10/30/2025 | $25.30 | $24.26 (-4.11%) | $25.75 | $24.20 | 504.30 K | $1.39 B |
| 10/29/2025 | $26.70 | $25.20 (-5.62%) | $26.79 | $24.71 | 651.31 K | $1.44 B |
| 10/28/2025 | $26.42 | $26.78 (1.36%) | $26.92 | $26.10 | 223.30 K | $1.54 B |
| 10/27/2025 | $26.29 | $26.42 (0.49%) | $26.65 | $25.75 | 238.93 K | $1.51 B |
| 10/24/2025 | $25.65 | $25.87 (0.86%) | $26.39 | $25.41 | 139.20 K | $1.48 B |
| 10/23/2025 | $25.09 | $25.68 (2.35%) | $25.69 | $24.27 | 336.53 K | $1.47 B |
| 10/22/2025 | $25.51 | $24.91 (-2.35%) | $25.51 | $24.45 | 153.42 K | $1.43 B |
| 10/21/2025 | $25.06 | $25.12 (0.24%) | $25.55 | $24.57 | 160.64 K | $1.44 B |
| 10/20/2025 | $25.22 | $25.18 (-0.16%) | $25.70 | $25.13 | 128.80 K | $1.44 B |
| 10/17/2025 | $24.69 | $24.91 (0.89%) | $25.04 | $23.56 | 324.00 K | $1.43 B |
| 10/16/2025 | $25.47 | $24.94 (-2.08%) | $25.71 | $24.88 | 226.92 K | $1.43 B |
| 10/15/2025 | $24.58 | $25.41 (3.38%) | $26.00 | $24.58 | 357.73 K | $1.46 B |
| 10/14/2025 | $23.66 | $24.52 (3.63%) | $24.95 | $22.76 | 177.64 K | $1.41 B |
| 10/13/2025 | $24.24 | $24.00 (-0.99%) | $25.00 | $24.00 | 184.10 K | $1.38 B |
| 10/10/2025 | $24.56 | $24.01 (-2.24%) | $24.60 | $23.30 | 325.41 K | $1.38 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.
