Free Trial

Omada Health (OMDA) Stock Chart & Stock Price History

Omada Health logo
$18.21 +0.88 (+5.08%)
Closing price 06/4/2026 04:00 PM Eastern
Extended Trading
$18.14 -0.07 (-0.36%)
As of 05:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Omada Health Stock Price Performance

The Omada Health (OMDA) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 15.40%. In the past month, the stock has increased 16.36%, reflecting recent market activity.

As of the latest close, Omada Health traded at $18.21 with a market cap of $1.08 billion and volume of 969,137 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
+1.34%
1 Month
Performance
+16.36%
3 Month
Performance
+33.90%
Year-To-Date
Performance
+15.40%

OMDA Stock Chart for Friday, June, 5, 2026

Omada Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/22/2026$16.44$16.51
+0.43%
$16.90$16.23559,600 shs$981.50 million
05/21/2026$16.52$16.44
-0.48%
$16.59$15.97422,668 shs$977.36 million
05/20/2026$16.60$16.52
-0.48%
$16.88$16.33625,560 shs$982.11 million
05/19/2026$16.47$16.60
+0.79%
$16.90$16.37850,700 shs$986.85 million
05/18/2026$16.56$16.47
-0.54%
$17.10$16.251.04 million shs$979.14 million
05/15/2026$16.58$16.56
-0.12%
$16.94$16.171.34 million shs$984.49 million
05/14/2026$16.04$16.58
+3.37%
$16.68$15.671.64 million shs$985.68 million
05/13/2026$14.91$16.04
+7.58%
$16.23$14.503.17 million shs$953.56 million
05/12/2026$14.69$14.91
+1.50%
$15.00$14.301.35 million shs$885.95 million
05/11/2026$14.82$14.69
-0.88%
$15.19$14.351.44 million shs$872.88 million
05/08/2026$16.40$14.82
-9.63%
$16.66$14.493.23 million shs$974.41 million
05/07/2026$15.86$16.40
+3.40%
$16.62$15.782.11 million shs$974.41 million
05/06/2026$15.65$15.86
+1.34%
$16.01$15.241.01 million shs$942.40 million
05/05/2026N/A$15.65$16.01$15.29961,116 shs$929.92 million

This page (NASDAQ:OMDA) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners