Omada Health (OMDA) Stock Chart & Stock Price History

Omada Health logo
$18.65 +0.05 (+0.26%)
As of 10:25 AM Eastern
This is a fair market value price provided by Massive. Learn more.

Omada Health Stock Price Performance

The Omada Health (OMDA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.80%, with a year-to-date return of 17.60%. In the past month, the stock has increased 12.40%, reflecting recent market activity.

As of the latest close, Omada Health traded at $18.58 with a market cap of $1.10 billion and volume of 706,834 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+5.20%
1 Month
Performance
+12.40%
3 Month
Performance
+43.19%
Year-To-Date
Performance
+17.60%
1 Year
Performance
+5.80%

OMDA Stock Chart for Thursday, June, 25, 2026

Omada Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2026$18.30$18.58
+1.52%
$19.05$18.26706,834 shs$1.10 billion
06/23/2026$17.98$18.30
+1.78%
$18.84$17.801.15 million shs$1.09 billion
06/22/2026$17.64$17.98
+1.93%
$18.42$17.671.21 million shs$1.07 billion
06/19/2026$17.64$17.64$17.70$16.96788,759 shs$1.05 billion
06/18/2026$17.25$17.64
+2.26%
$17.70$16.96788,759 shs$1.05 billion
06/17/2026$17.11$17.25
+0.82%
$17.65$16.89777,402 shs$1.03 billion
06/16/2026$17.33$17.11
-1.27%
$17.62$16.90729,795 shs$1.02 billion
06/15/2026$17.14$17.33
+1.11%
$17.56$17.02901,201 shs$1.03 billion
06/12/2026$17.73$17.14
-3.33%
$17.79$16.97672,186 shs$1.02 billion
06/11/2026$17.10$17.73
+3.68%
$17.80$16.71814,269 shs$1.05 billion
06/10/2026$18.32$17.10
-6.66%
$18.04$16.801.82 million shs$1.02 billion
06/09/2026$17.88$18.32
+2.46%
$18.56$17.74901,390 shs$1.06 billion
06/08/2026$17.93$17.88
-0.28%
$18.15$17.77585,908 shs$1.06 billion
06/05/2026$18.21$17.93
-1.54%
$18.65$17.901.07 million shs$1.07 billion
06/04/2026$17.33$18.21
+5.08%
$18.68$17.24969,137 shs$1.08 billion
06/03/2026$17.79$17.33
-2.59%
$17.87$16.971.11 million shs$1.03 billion
06/02/2026$18.38$17.79
-3.21%
$18.65$17.741.21 million shs$1.09 billion
06/01/2026$17.97$18.38
+2.28%
$18.71$17.771.15 million shs$1.09 billion
05/29/2026$17.82$17.97
+0.84%
$18.63$17.761.45 million shs$1.07 billion
05/28/2026$16.46$17.82
+8.26%
$17.85$16.361.63 million shs$1.06 billion
05/27/2026$16.10$16.46
+2.24%
$16.69$16.021.06 million shs$978.55 million
05/26/2026$16.51$16.10
-2.48%
$16.83$16.05516,124 shs$957.15 million
05/25/2026$16.51$16.51$16.90$16.23559,600 shs$981.50 million

This page (NASDAQ:OMDA) was last updated on 6/25/2026 by MarketBeat.com Staff.
From Our Partners