Free Trial

Omada Health (OMDA) Stock Chart & Stock Price History

Omada Health logo
$18.08 -0.10 (-0.55%)
As of 01:11 PM Eastern

Omada Health Stock Price Performance

The Omada Health (OMDA) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 1.20%, reflecting recent market activity.

As of the latest close, Omada Health traded at $18.18 with a market cap of $468.14 million and volume of 391,081 shares.

Receive OMDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.88%
1 Month
Performance
-1.20%

OMDA Stock Chart for Wednesday, July, 30, 2025

Omada Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/29/2025$18.58$18.18
-2.15%
$18.87$18.09391,081 shs$468.14 million
07/28/2025$19.21$18.58
-3.28%
$19.40$18.50332,394 shs$478.44 million
07/25/2025$18.87$19.21
+1.80%
$19.65$18.55325,179 shs$494.66 million
07/24/2025$19.25$18.87
-1.97%
$20.06$18.82433,333 shs$485.90 million
07/23/2025$19.23$19.25
+0.10%
$19.77$18.85434,517 shs$495.69 million
07/22/2025$18.11$19.23
+6.18%
$19.42$18.09597,398 shs$495.17 million
07/21/2025$17.58$18.11
+3.01%
$18.45$17.32600,560 shs$466.33 million
07/18/2025$17.69$17.58
-0.62%
$17.93$17.35192,537 shs$452.69 million
07/17/2025$18.50$17.69
-4.38%
$18.27$17.25470,247 shs$455.52 million
07/16/2025$17.99$18.50
+2.83%
$18.83$17.50453,773 shs$476.38 million
07/15/2025$17.55$17.99
+2.51%
$18.14$17.08351,870 shs$463.24 million
07/14/2025$17.67$17.55
-0.68%
$18.19$17.11371,606 shs$451.91 million
07/11/2025$17.92$17.67
-1.40%
$18.59$17.35505,055 shs$455.00 million
07/10/2025$16.85$17.92
+6.35%
$18.15$16.50695,683 shs$461.44 million
07/09/2025$17.48$16.85
-3.60%
$17.45$16.50593,648 shs$433.89 million
07/08/2025$18.67$17.48
-6.37%
$18.83$17.25466,259 shs$450.11 million
07/07/2025$18.63$18.67
+0.21%
$19.06$17.80405,011 shs$480.75 million
07/04/2025$18.63$18.63$18.92$17.61344,526 shs$479.72 million
07/03/2025$18.10$18.63
+2.93%
$18.92$17.61344,526 shs$479.72 million
07/02/2025$18.25$18.10
-0.82%
$18.79$17.86664,051 shs$466.08 million
07/01/2025$18.30$18.25
-0.27%
$19.47$17.881.44 million shs$469.94 million
06/30/2025$17.61$18.30
+3.92%
$18.35$16.61791,005 shs$471.23 million

This page (NASDAQ:OMDA) was last updated on 7/30/2025 by MarketBeat.com Staff
From Our Partners