Omada Health (OMDA) Stock Chart & Stock Price History $21.53 +1.20 (+5.90%) As of 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 22.47%, reflecting recent market activity. As of the latest close, Omada Health traded at $20.33 with a market cap of $1.17 billion and volume of 437,953 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. Email Address 5 Day Performance+4.87%1 Month Performance+22.47% OMDA Stock Chart for Wednesday, August, 20, 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 Capitalization08/19/2025$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 million08/08/2025$19.46$19.02-2.26%$21.20$18.41931,444 shs$489.77 million08/07/2025$19.44$19.46+0.10%$19.74$18.47596,756 shs$501.10 million08/06/2025$17.33$19.44+12.18%$19.48$17.201.12 million shs$500.58 million 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. 08/05/2025$17.84$17.33-2.86%$17.99$17.22315,365 shs$446.25 million08/04/2025$17.38$17.84+2.65%$18.16$17.17403,051 shs$459.38 million08/01/2025$17.52$17.38-0.80%$17.58$16.66405,672 shs$447.54 million07/31/2025$17.68$17.52-0.90%$17.89$17.24286,469 shs$451.14 million07/30/2025$18.18$17.68-2.75%$18.46$17.45333,672 shs$455.26 million07/29/2025$18.58$18.18-2.15%$18.87$18.09391,081 shs$468.14 million07/28/2025$19.21$18.58-3.28%$19.40$18.50332,394 shs$478.44 million07/25/2025$18.87$19.21+1.80%$19.65$18.55325,179 shs$494.66 million07/24/2025$19.25$18.87-1.97%$20.06$18.82433,333 shs$485.90 million07/23/2025$19.23$19.25+0.10%$19.77$18.85434,517 shs$495.69 million07/22/2025$18.11$19.23+6.18%$19.42$18.09597,398 shs$495.17 million07/21/2025$17.58$18.11+3.01%$18.45$17.32600,560 shs$466.33 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 Veracyte Stock Chart Heartflow Stock Chart LifeStance Health Group 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 8/20/2025 by MarketBeat.com Staff From Our PartnersUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | 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.
MarketBeat All Access