Free Trial

Omada Health (OMDA) Stock Chart & Stock Price History

Omada Health logo
$17.67 -0.25 (-1.40%)
As of 07/11/2025 04:00 PM Eastern

Omada Health Stock Price Performance

The Omada Health (OMDA) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, Omada Health traded at $17.67 with a market cap of $455.00 million and volume of 505,055 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
+1.09%

OMDA Stock Chart for Sunday, July, 13, 2025

Omada Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/27/2025$17.87$17.61
-1.45%
$19.11$17.051.16 million shs$453.46 million
06/26/2025$17.54$17.87
+1.88%
$18.10$17.02547,443 shs$460.15 million
06/25/2025$15.69$17.54
+11.79%
$17.89$15.21858,488 shs$451.66 million
06/24/2025$14.85$15.69
+5.66%
$16.39$14.41759,802 shs$404.02 million
06/23/2025$15.20$14.85
-2.30%
$14.92$14.14707,850 shs$382.39 million
06/20/2025$15.49$15.20
-1.87%
$15.50$14.50588,720 shs$391.40 million
06/19/2025$15.49$15.49$15.72$14.83472,512 shs$398.87 million
06/18/2025$15.16$15.49
+2.18%
$15.72$14.83472,512 shs$398.87 million
06/17/2025$15.74$15.16
-3.68%
$15.96$14.90540,492 shs$0.00
06/16/2025N/A$15.74$17.15$15.61753,471 shs$0.00

This page (NASDAQ:OMDA) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners