Omada Health (OMDA) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
OMDA Historical Performance
Short-Term Returns
OMDA Stock Price Trajectory (2025–2026)
As of May 8, 2026, Omada Health (OMDA) trades at $16.40, representing a -28.7% return over the past year. The stock has delivered a -28.7% total return over five years (-6.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.40 on June 6, 2025. From this peak, OMDA has corrected -42.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HIMS (-51.0% 1Y), NVCR (+1.1% 1Y), and TDOC (+1.5% 1Y), OMDA has underperformed the peer group average. Compare OMDA vs HIMS →
OMDA Historical Price Data (2025–2026)
Showing 30 of 232 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.98 | 16.62 | 15.78 | 16.40 | 2.06M | +3.40% |
| 2026-05-06 | 15.77 | 16.01 | 15.24 | 15.86 | 789K | +1.34% |
| 2026-05-05 | 15.68 | 16.00 | 15.29 | 15.65 | 959K | -0.45% |
| 2026-05-04 | 15.22 | 15.74 | 15.22 | 15.72 | 614K | +2.81% |
| 2026-05-01 | 14.63 | 15.65 | 14.51 | 15.29 | 1.53M | +4.87% |
| 2026-04-30 | 14.13 | 14.72 | 13.71 | 14.58 | 738K | +3.04% |
| 2026-04-29 | 14.32 | 14.37 | 13.82 | 14.15 | 458K | -3.02% |
| 2026-04-28 | 14.68 | 15.00 | 14.44 | 14.59 | 771K | -0.88% |
| 2026-04-27 | 14.30 | 14.97 | 14.11 | 14.72 | 633K | +2.72% |
| 2026-04-24 | 14.17 | 14.41 | 13.89 | 14.33 | 419K | +0.77% |
| 2026-04-23 | 14.03 | 15.12 | 13.88 | 14.22 | 1.27M | -2.67% |
| 2026-04-22 | 14.38 | 14.65 | 14.23 | 14.61 | 449K | +2.24% |
| 2026-04-21 | 14.06 | 14.55 | 13.93 | 14.29 | 721K | +1.78% |
| 2026-04-20 | 13.97 | 14.30 | 13.90 | 14.04 | 489K | -0.71% |
| 2026-04-17 | 13.72 | 14.15 | 13.60 | 14.14 | 1.20M | +5.76% |
| 2026-04-16 | 13.30 | 13.64 | 13.06 | 13.37 | 918K | +1.91% |
| 2026-04-15 | 12.65 | 13.22 | 12.62 | 13.12 | 814K | +5.30% |
| 2026-04-14 | 12.50 | 13.15 | 12.35 | 12.46 | 622K | +2.81% |
| 2026-04-13 | 11.36 | 12.16 | 11.36 | 12.12 | 849K | +6.22% |
| 2026-04-10 | 11.95 | 11.99 | 11.20 | 11.41 | 540K | -4.76% |
| 2026-04-09 | 12.55 | 12.55 | 11.63 | 11.98 | 551K | -4.39% |
| 2026-04-08 | 13.00 | 13.15 | 12.50 | 12.53 | 580K | +1.05% |
| 2026-04-07 | 12.55 | 12.76 | 12.24 | 12.40 | 509K | -1.43% |
| 2026-04-06 | 12.56 | 12.94 | 12.44 | 12.58 | 571K | 0.00% |
| 2026-04-02 | 12.32 | 12.74 | 11.72 | 12.58 | 1.03M | -0.24% |
| 2026-04-01 | 12.67 | 13.25 | 12.46 | 12.61 | 661K | +0.32% |
| 2026-03-31 | 12.37 | 12.90 | 12.08 | 12.57 | 1.20M | +4.36% |
| 2026-03-30 | 12.06 | 12.34 | 11.85 | 12.04 | 834K | +1.60% |
| 2026-03-27 | 13.00 | 13.07 | 11.78 | 11.86 | 1.20M | -10.05% |
| 2026-03-26 | 12.80 | 13.51 | 12.73 | 13.18 | 662K | +1.70% |
See OMDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OMDA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OMDA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOMDA — Frequently Asked Questions
Quick answers to the most common questions about buying OMDA stock.
How has OMDA stock performed recently?
OMDA declined -28.7% over the past year, below its 5-year annualized CAGR of -6.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OMDA's all-time high price?
Omada Health reached $28.40 on 2025-06-06. The 52-week high is $28.40. Current 1-year return of -28.7% places the stock further from historical peaks.
Where can I download OMDA historical price data?
This page provides OMDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.