MetaCap

Omada Health Stock Price History

NASDAQ: OMDAHealth CareMedical/Nursing ServicesUSD

21.55+0.73 (+3.51%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OMDA price history at a glance

The price history for Omada Health (OMDA) on this page begins on June 2, 2025, when the stock closed at $23.00; it most recently closed at $21.55 on October 5, 2026. The highest price in this record is $28.40, reached on June 2, 2025; the latest close is 24.1% below that peak. In the last 12 months alone, OMDA has lost 11.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$28.40
Date of high
Jun 2, 2025
Low since 2025
$10.28
Date of low
Feb 9, 2026
52-week high
$26.92
52-week low
$10.28
IPO year
2025
Last close
$21.55

OMDA returns

1 week

+5.79%

1 month

+0.23%

3 months

-7.43%

6 months

+88.87%

Year to date

+36.57%

1 year

-11.06%

OMDA price return, excluding dividends.

OMDA annual returns

Calendar-year price returns
YearYear-end closeReturn
202621.55+44.63%
2025*14.90-35.22%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

OMDA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
20.8521.5920.7921.55+3.51%
20.8421.0320.4820.82-0.34%
20.7021.4020.6520.89+0.77%
21.1121.4420.1620.73-1.05%
20.4421.0820.0720.95+2.85%
20.7420.9820.3220.37-0.20%
20.9021.0820.0820.41-1.92%
19.5120.9219.4620.81+7.43%
19.4819.5018.6819.37-0.10%
19.6019.6019.1819.39-1.37%
19.7420.0519.6319.66-0.30%
20.5620.9519.6419.72-4.69%
21.2121.3820.4220.69-3.18%
20.8621.5220.1821.37+3.69%
20.4220.7320.1220.61+0.88%
19.8020.7419.6420.43+3.03%
20.0020.3319.7919.83+0.35%
19.6520.1119.5419.76+0.46%
20.2420.6819.6319.67-4.05%
19.9521.1019.9420.50+4.27%
21.7321.7319.3119.66-8.56%
21.2722.7921.2021.500.00%
22.0222.1121.4021.50-3.07%
22.4322.6322.0422.18-2.59%
22.1222.9721.8622.77+2.15%
22.8922.8921.8022.29-4.38%
23.0023.7322.8423.31+2.06%
24.1424.5822.6922.84-6.97%
23.6124.6023.6124.55+3.63%
24.3224.6023.6323.69-2.39%
24.3225.4524.1524.27+1.29%
23.9324.3523.7223.96+0.08%
24.1224.5623.7323.94-0.58%
23.9424.9423.6124.08+0.80%
23.7124.0723.5023.89+0.76%
24.3924.9723.6723.71-3.11%
24.1124.6823.7724.47+3.03%
23.4223.9623.4223.750.00%
24.0024.1123.4823.75-1.21%
24.7724.9223.8424.04-1.35%
23.9624.7423.9624.37+2.22%
24.0024.0923.6023.84-0.71%
24.7525.0923.6624.01-3.92%
23.9425.1723.8924.99+5.58%
20.7124.3620.4923.67+21.14%
18.7819.8718.6119.54+2.25%
19.9120.3918.8619.11-5.30%
20.5320.6820.0220.18-1.61%
20.2920.6020.1520.51+3.38%
19.7520.0319.4819.84+0.76%
19.4719.8118.2419.69+0.41%
20.3820.7919.5619.61-4.01%
20.8120.9719.4120.43-0.73%
20.9421.4820.2220.58+0.24%
21.5021.6020.5120.53-3.16%
21.5521.7421.0721.20-2.93%
22.6522.7521.7721.84-5.00%
23.7923.9822.6822.99-3.77%
23.8323.9723.2623.89+0.80%
23.8424.0023.2723.70+0.13%
23.8124.4323.5123.67-0.25%
23.9624.2823.3023.73+1.24%
22.9923.6922.8323.44-0.26%
23.5724.0523.3823.50+0.95%
23.5623.7522.7223.28-1.15%
22.6623.6822.2523.55+2.48%
22.9623.3922.4222.98-0.09%
22.8523.9022.3923.00+0.66%
22.3022.9921.8322.85+2.05%
22.6222.8722.2022.39-1.02%
22.0423.1122.0422.62+3.05%
21.6622.0521.5321.95+1.29%
20.3321.9320.3221.67+3.73%
18.9020.9818.9020.89+10.53%
18.5519.0218.4118.90+1.61%
18.4019.0518.2618.60+1.64%
17.8018.8417.8018.30+1.78%
17.8118.4217.6717.98+1.93%
17.3017.7016.9617.64+2.26%
17.0817.6516.8917.25+0.82%
17.3417.6216.9017.11-1.27%
17.3917.5617.0217.33+1.11%
17.7117.7916.9717.14-3.33%
16.9817.8016.7117.73+3.68%
17.8318.0416.8017.10-6.66%
17.8818.5617.7418.32+2.46%
17.9418.1517.7717.88-0.28%
18.3818.6517.9017.93-1.54%
17.2418.6817.2418.21+5.08%
17.7917.8716.9717.33-2.59%
18.3518.6517.7417.79-3.21%
18.0018.7117.7718.38+2.28%
17.9318.6317.7617.97+0.84%
16.4617.8516.3617.82+8.26%
16.1016.6916.0216.46+2.24%
16.5116.8316.0516.10-2.48%
16.4816.9016.2316.51+0.43%
16.4516.5915.9716.44-0.48%
16.5916.8816.3316.52-0.48%
16.7216.9016.3716.60+0.79%
16.7917.1016.2516.47-0.54%
16.3916.9416.1716.56-0.12%
16.0816.6815.6716.58+3.37%
14.7316.2314.5016.04+7.58%
14.6515.0014.3014.91+1.50%
14.9015.1914.3514.69-0.88%
16.4816.6614.4914.82-9.63%
15.9816.6215.7816.40+3.40%
15.7716.0115.2415.86+1.34%
15.6816.0115.2915.65-0.45%
15.2215.7415.2215.72+2.81%
14.7515.6514.5115.29+4.87%
14.1314.7213.7114.58+3.04%
14.3214.3713.8214.15-3.02%
14.6915.0014.4414.59-0.88%
14.3014.9814.1114.72+2.72%
14.1714.4113.8914.33+0.77%
14.0315.1213.8814.22-2.67%
14.3814.6514.2414.61+2.24%
14.0614.5513.9314.29+1.78%
13.9714.3013.9014.04-0.71%
13.7214.1513.6014.14+5.76%
13.3013.6413.0613.37+1.91%
12.6513.2212.6213.12+5.30%
12.5513.1512.3512.46+2.81%
11.3612.1611.3512.12+6.22%
11.9511.9911.2011.41-4.76%
12.5512.5511.6211.98-4.39%
13.0013.1512.5012.53+1.05%
12.5512.7612.2412.40-1.43%
12.5612.9412.4412.580.00%
12.3212.7411.7212.58-0.24%
12.6713.2612.4612.61+0.32%
12.3712.9012.0812.57+4.36%
12.0612.3411.8512.05+1.60%
13.0013.0711.7811.86-10.05%
12.8013.5112.7313.18+1.70%
13.5713.8312.7112.96-3.28%
13.7713.9313.1413.40-3.60%
13.5714.1813.4813.90+2.89%
13.9313.9913.2413.51-3.02%
14.0914.4213.8313.93-1.28%
14.5214.5213.9114.11-3.49%
14.7815.1014.5714.62-1.22%
14.2514.9514.1714.80+1.86%
13.9414.5413.8014.53+3.64%
13.7014.2013.6714.02+2.04%
14.2714.2913.7113.74-3.58%
14.3614.9913.7914.25-0.97%
13.7615.0213.6514.39+2.42%
13.6114.3712.8614.05+3.31%
13.5014.1613.2013.60+0.59%
13.0413.8212.8613.52+4.00%
12.6113.3312.1813.00+0.78%
11.9813.0011.9212.90+5.05%
12.6712.7912.0912.28-5.17%
12.0912.9911.9412.95+8.37%
11.5012.1311.4511.95+3.73%
11.1811.7711.1311.52+3.13%
11.8511.9911.0011.17-3.87%
11.9012.1611.6111.62-2.27%
11.5711.9411.4011.89+1.45%
11.4911.9311.1611.72+2.27%
11.2311.9210.9911.46+1.33%
11.2711.7311.0611.31+0.71%
11.0011.4510.7611.23+2.65%
12.0512.0510.2810.94-3.44%
11.3611.6611.1111.33-0.61%
11.7611.7610.7011.40-2.15%
12.0012.3011.5011.65-2.80%
13.2813.7411.8711.99-11.29%
13.4013.7612.4813.51+2.50%
14.8614.9913.0313.18-11.31%
14.7215.0814.3114.86-0.60%
14.9215.2014.6614.95-0.60%
15.4015.4914.6715.04-2.40%
16.4616.4615.3115.41-5.40%
16.3716.5415.4516.29-0.37%
16.3916.8616.1616.35-1.03%
16.2617.2716.2516.52+2.86%
15.7616.5315.5116.06+2.75%
15.7415.8615.0015.63-0.70%
15.6015.8815.3715.74-2.36%
15.6716.5015.4516.12+3.00%
15.5816.0915.2315.65+0.97%
16.1016.1815.1615.50-3.91%
16.3216.3515.6016.13+0.06%
15.6416.1414.8316.12+4.61%
16.1616.2815.2415.41-6.27%
16.6516.9916.3216.44-0.78%
16.0416.8916.0316.57+3.30%
15.0516.1214.8116.04+6.86%
14.8415.1814.8015.01+0.74%
15.8915.8914.8214.90-5.58%
15.2315.8515.1015.78+2.87%
15.9816.1115.3115.34-4.90%
16.2016.5215.7416.13+1.13%
15.8915.9915.2115.95+0.19%
15.3016.0915.3015.92+4.19%
15.6215.6215.0115.28-1.36%
14.5115.5614.5115.49+6.83%
14.4314.5514.1614.50+0.55%
14.5814.9414.2714.42-0.07%
14.6114.8314.2914.43-1.23%
14.5514.8014.3214.61+0.14%
15.1015.1014.5514.59-3.38%
15.4215.4514.9415.10-2.01%
15.1515.6614.8615.41+0.65%
15.5115.5815.1715.31-2.17%
15.8415.9715.2515.650.00%
17.4417.4715.5815.65-10.52%
17.1717.5316.2817.49+0.58%
16.1117.5315.9317.39+7.81%
17.7518.3516.0116.13-12.57%
18.7719.2618.4218.45-1.49%
18.4718.8218.1518.730.00%
18.1418.8917.7018.73+2.91%
18.1318.4717.5018.20+0.39%
18.0818.6017.7718.13-0.06%
18.7319.0118.0018.14-2.47%
18.2318.9517.8818.60+2.37%
19.2819.6017.8318.17-4.92%
19.0519.4818.6519.11+0.53%
19.4119.4518.7919.01-2.31%
20.0120.0419.2219.46-2.94%
20.5120.8320.0120.05-3.47%
21.5621.6720.7520.77-3.17%
20.8121.4620.7221.45+3.08%
20.6521.6220.4520.81+0.77%
20.5120.9819.9320.65+1.67%
22.7522.9119.0020.31-7.13%
23.0424.0321.6821.87-6.14%
25.2425.5423.2323.30-8.12%
24.6825.6124.0525.36-1.21%
24.9726.1324.0525.67+4.48%
24.2424.7123.8724.57+1.28%
25.3025.7524.2024.26-3.73%
26.7026.7924.7125.20-5.90%
26.4226.9226.1026.78+1.36%
26.2926.6525.7526.42+2.13%
25.6526.3925.4125.87+0.74%
25.0925.6924.2725.68+3.09%
25.5125.5124.4524.91-0.84%
25.0625.5524.5725.12-0.24%
25.2225.7025.1325.18+1.08%
24.6925.0423.5624.91-0.12%
25.4725.7124.8824.94-1.85%
24.5826.0024.5825.41+3.63%
23.6624.9522.7624.52+2.17%
24.2425.0024.0024.00-0.04%
24.5624.6023.3024.01-0.91%
24.0524.7523.5024.23—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMDA chart for longer ranges.