stockNASDAQ: OMDA • 12 Months Updates
Omada Health Inc. (OMDA) 12 Months
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.
Investor Relations:omadahealth.com
Price & Performance Trajectory
Omada Health Inc.NASDAQ: OMDA
Latest Close
$19.24
12 Months Updates Trajectory
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOMDA session performance
✓ Latest Close USD
$19.24
Latest session close
$-7.18vs period start
Period Return % % GAIN
-27.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.92 / $10.28
Period range envelope
$16.64channel spread
Total Volume SHARES
293.95M
Period turnover
Avg: 1.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(245 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $19.24 | +1.53% | $19.38 | $18.81 | 870.4K |
| Oct 23, 2026 | $18.95 | -0.16% | $19.35 | $18.77 | 678.1K |
| Oct 22, 2026 | $18.98 | -3.46% | $19.71 | $18.58 | 686.3K |
| Oct 21, 2026 | $19.66 | +1.65% | $19.80 | $19.35 | 1.30M |
| Oct 20, 2026 | $19.34 | +7.09% | $19.36 | $18.05 | 1.22M |
| Oct 19, 2026 | $18.06 | +2.44% | $18.22 | $17.69 | 703.1K |
| Oct 16, 2026 | $17.63 | -5.57% | $18.95 | $17.48 | 803.7K |
| Oct 15, 2026 | $18.67 | +2.47% | $18.85 | $17.95 | 1.62M |
| Oct 14, 2026 | $18.22 | -0.44% | $18.71 | $17.54 | 1.63M |
| Oct 13, 2026 | $18.30 | -16.32% | $21.39 | $18.04 | 2.83M |
| Oct 12, 2026 | $21.87 | +1.48% | $22.00 | $21.31 | 594.7K |
| Oct 09, 2026 | $21.55 | +3.51% | $21.59 | $20.79 | 836.7K |
| Oct 08, 2026 | $20.82 | -0.34% | $21.03 | $20.50 | 932.4K |
| Oct 07, 2026 | $20.89 | +0.77% | $21.40 | $20.65 | 1.26M |
| Oct 06, 2026 | $20.73 | -1.05% | $21.44 | $20.16 | 853.5K |
Page 1 of 17