Skip to main content
OMDA logo

Omada Health, Inc.

OMDANASDAQHealthcareHealth Information Services

$17.63Today:- (-)1Y −25.05%

As of Oct 16, 2026 close

Market cap
$1.19B
P/E (TTM)
277.33
Forward P/E
-
Dividend yield
-
52-week range
$10.28$26.92
Volume (live)
-
Avg. volume (3M)
1.32M

Omada Health (OMDA) Historical Stock Prices

Analyze Omada Health (OMDA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Omada Health (OMDA) Interactive Price Chart

Interactive historical price chart showing Omada Health stock price movements and trends across multiple time periods.

Loading chart...

OMDA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OMDA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202618.9518.9717.4817.6317.63804.18K
Oct 15, 202618.2018.8517.9518.6718.671.62M
Oct 14, 202618.3018.7117.5418.2218.221.63M
Oct 13, 202621.0021.3918.0418.3018.302.83M
Oct 12, 202621.6622.0021.3121.8721.87594.68K
Oct 9, 202620.8521.5920.7921.5521.55836.75K
Oct 8, 202620.8421.0320.4820.8220.82932.43K
Oct 7, 202620.7021.4020.6520.8920.891.26M
Oct 6, 202621.1121.4420.1620.7320.73853.55K
Oct 5, 202620.4421.0820.0720.9520.95747.07K
Oct 2, 202620.7420.9820.3220.3720.371.25M
Oct 1, 202620.9021.0820.0820.4120.411.43M
Sep 30, 202619.5120.9219.4620.8120.811.62M
Sep 29, 202619.4819.5018.6819.3719.371.16M
Sep 28, 202619.6019.6019.1819.3919.391.02M
Sep 25, 202619.7420.0519.6319.6619.66644.50K
Sep 24, 202620.5620.9519.6419.7219.72961.52K
Sep 23, 202621.2121.3820.4220.6920.69712.78K
Sep 22, 202620.8621.5220.1821.3721.371.31M
Sep 21, 202620.4220.7320.1220.6120.61791.38K
Sep 18, 202619.8020.7419.6420.4320.436.68M
Sep 17, 202620.0020.3219.7919.8319.83715.94K
Sep 16, 202619.6520.1119.5419.7619.76886.76K
Sep 15, 202620.2420.6819.6319.6719.67989.74K
Sep 14, 202619.9521.0919.9420.5020.50951.44K
Sep 11, 202621.7321.7319.3119.6619.661.65M
Sep 10, 202621.2722.7921.2021.5021.501.16M
Sep 9, 202622.0222.1121.4021.5021.501.62M
Sep 8, 202622.4322.6322.0422.1822.181.00M
Sep 4, 202622.1222.9721.8622.7722.77877.39K
Sep 3, 202622.8922.8921.8022.2922.291.37M
Sep 2, 202623.0023.7322.8423.3123.311.23M
Sep 1, 202624.1424.5822.6922.8422.841.43M
Aug 31, 202623.6124.6023.6124.5524.551.40M
Aug 28, 202624.3224.6023.6323.6923.691.04M
Aug 27, 202624.3225.4524.1524.2724.271.11M
Aug 26, 202623.9324.3423.7223.9623.96439.65K
Aug 25, 202624.1224.5623.7323.9423.94653.21K
Aug 24, 202623.9424.9423.6124.0824.08942.47K
Aug 21, 202623.7124.0723.5023.8923.89484.19K
Aug 20, 202624.3924.9723.6623.7123.71727.51K
Aug 19, 202624.1124.6823.7724.4724.471.80M
Aug 18, 202623.4123.9623.4123.7523.75577.66K
Aug 17, 202624.0024.1123.4823.7523.75962.20K
Aug 14, 202624.7724.9223.8424.0424.04948.44K
Aug 13, 202623.9624.7423.9624.3724.371.41M
Aug 12, 202624.0024.0923.5923.8423.841.55M
Aug 11, 202624.7525.0923.6624.0124.011.91M
Aug 10, 202623.9325.1723.8924.9924.992.73M
Aug 7, 202620.7024.3620.4923.6723.674.92M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.