Omada Health (OMDA) Stock Chart & Stock Price History $21.58 -1.92 (-8.17%) As of 09/10/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock 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 increased 13.22%, reflecting recent market activity. As of the latest close, Omada Health traded at $21.58 with a market cap of $1.24 billion and volume of 431,760 shares. Receive OMDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-11.12%1 Month Performance+13.22% OMDA Stock Chart for Thursday, September, 11, 2025 OMDA Chart by TradingView Omada Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/10/2025$23.50$21.58-8.17%$23.64$21.58431,760 shs$1.24 billion09/09/2025$24.03$23.50-2.21%$24.30$22.91268,780 shs$1.35 billion09/08/2025$24.28$24.03-1.03%$24.60$23.27518,910 shs$1.38 billion09/05/2025$23.72$24.28+2.36%$24.30$23.03370,611 shs$1.40 billion09/04/2025$23.56$23.72+0.68%$23.87$22.38306,765 shs$1.37 billion09/03/2025$23.77$23.56-0.88%$24.28$23.40468,523 shs$1.36 billion09/02/2025$23.69$23.77+0.34%$24.12$22.91374,715 shs$1.37 billion09/01/2025$23.69$23.69$24.39$23.69517,487 shs$1.36 billion08/29/2025$23.63$23.69+0.25%$24.39$23.69517,487 shs$1.36 billion08/28/2025$23.32$23.63+1.33%$24.38$23.42476,871 shs$1.36 billion Get the Latest News and Ratings for OMDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. 08/27/2025$21.64$23.32+7.76%$23.32$21.51548,645 shs$1.34 billion08/26/2025$21.00$21.64+3.05%$21.98$21.11326,055 shs$1.25 billion08/25/2025$21.32$21.00-1.50%$21.69$20.92264,929 shs$1.21 billion08/22/2025$21.46$21.32-0.65%$22.49$21.03379,922 shs$1.23 billion08/21/2025$21.53$21.46-0.33%$21.78$21.01199,816 shs$1.24 billion08/20/2025$20.33$21.53+5.90%$21.70$20.33284,450 shs$1.24 billion08/19/2025$20.91$20.33-2.77%$21.64$20.12437,953 shs$1.17 billion08/18/2025$20.53$20.91+1.85%$21.19$20.50355,457 shs$1.20 billion08/15/2025$20.41$20.53+0.59%$20.68$19.81173,470 shs$528.65 million08/14/2025$20.09$20.41+1.59%$20.88$19.78417,684 shs$525.56 million08/13/2025$19.29$20.09+4.15%$20.14$19.00432,456 shs$517.32 million08/12/2025$19.06$19.29+1.21%$19.49$18.54431,418 shs$496.72 million08/11/2025$19.02$19.06+0.21%$19.99$18.23543,677 shs$490.80 million Related Companies Option Care Health Stock Chart Sotera Health Stock Chart BrightSpring Health Services Stock Chart GeneDx Stock Chart Concentra Group Holdings Parent Stock Chart Surgery Partners Stock Chart Privia Health Group Stock Chart Heartflow Stock Chart Veracyte Stock Chart Celcuity Stock Chart Receive OMDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OMDA) was last updated on 9/11/2025 by MarketBeat.com Staff From Our PartnersHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredGENIUS Act: The Plot to Seize Your Cash?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Omada Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Omada Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
