Omada Health (OMDA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -12.6%
- 3M
- -9.0%
- YTD
- +36.7%
- 1Y
- -10.0%
- 3Y
- -4.0%
- 5Y
- -2.4%
Loading 10-year price history...
OMDA Historical Performance
OMDA Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -31.4%
- 2026 annual price return
- +33.2%
OMDA Stock Price Trajectory (2025–2026)
As of October 3, 2026, Omada Health (OMDA) trades at $20.37, representing a -10.0% return over the past year. The stock has delivered a -11.4% total return over five years (-2.4% 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 -28.3%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HIMS (-49.9% 1Y), NVCR (+6.3% 1Y), and TDOC (-34.9% 1Y), OMDA has underperformed the peer group average. Compare OMDA vs HIMS →
OMDA Historical Price Data · from 2025
Rows 1–50 of 333| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 20.74 | 20.98 | 20.33 | 20.37 | 1.25M | -0.20% |
| 2026-10-01 | 20.90 | 21.04 | 20.09 | 20.41 | 1.43M | -1.92% |
| 2026-09-30 | 19.51 | 20.92 | 19.50 | 20.81 | 1.62M | +7.43% |
| 2026-09-29 | 19.48 | 19.50 | 18.68 | 19.37 | 1.16M | -0.10% |
| 2026-09-28 | 19.60 | 19.60 | 19.18 | 19.39 | 1.02M | -1.37% |
| 2026-09-25 | 19.74 | 20.05 | 19.63 | 19.66 | 645K | -0.30% |
| 2026-09-24 | 20.56 | 20.95 | 19.64 | 19.72 | 962K | -4.69% |
| 2026-09-23 | 21.21 | 21.38 | 20.42 | 20.69 | 713K | -3.18% |
| 2026-09-22 | 20.86 | 21.52 | 20.18 | 21.37 | 1.31M | +3.69% |
| 2026-09-21 | 20.42 | 20.73 | 20.12 | 20.61 | 791K | +0.88% |
| 2026-09-18 | 19.80 | 20.74 | 19.64 | 20.43 | 6.62M | +3.03% |
| 2026-09-17 | 20.00 | 20.32 | 19.79 | 19.83 | 716K | +0.35% |
| 2026-09-16 | 19.65 | 20.11 | 19.54 | 19.76 | 887K | +0.46% |
| 2026-09-15 | 20.24 | 20.68 | 19.63 | 19.67 | 990K | -4.05% |
| 2026-09-14 | 19.95 | 21.09 | 19.94 | 20.50 | 951K | +4.27% |
| 2026-09-11 | 21.73 | 21.73 | 19.39 | 19.66 | 1.65M | -8.56% |
| 2026-09-10 | 21.27 | 22.79 | 21.20 | 21.50 | 1.16M | 0.00% |
| 2026-09-09 | 22.02 | 22.05 | 21.41 | 21.50 | 1.62M | -3.07% |
| 2026-09-08 | 22.43 | 22.63 | 22.04 | 22.18 | 1.00M | -2.59% |
| 2026-09-04 | 22.12 | 22.97 | 21.86 | 22.77 | 877K | +2.15% |
| 2026-09-03 | 22.89 | 22.89 | 21.80 | 22.29 | 1.37M | -4.38% |
| 2026-09-02 | 23.01 | 23.73 | 22.84 | 23.31 | 1.05M | +2.06% |
| 2026-09-01 | 24.14 | 24.58 | 22.69 | 22.84 | 1.24M | -6.97% |
| 2026-08-31 | 24.34 | 24.59 | 23.62 | 24.55 | 1.39M | +3.63% |
| 2026-08-28 | 24.05 | 24.60 | 23.64 | 23.69 | 1.04M | -2.39% |
| 2026-08-27 | 24.32 | 25.44 | 24.15 | 24.27 | 1.10M | +1.29% |
| 2026-08-26 | 23.93 | 24.34 | 23.72 | 23.96 | 412K | +0.08% |
| 2026-08-25 | 24.12 | 24.55 | 23.73 | 23.94 | 653K | -0.58% |
| 2026-08-24 | 23.94 | 24.94 | 23.61 | 24.08 | 942K | +0.80% |
| 2026-08-21 | 23.71 | 24.07 | 23.50 | 23.89 | 484K | +0.76% |
| 2026-08-20 | 24.39 | 24.97 | 23.67 | 23.71 | 728K | -3.11% |
| 2026-08-19 | 24.11 | 24.68 | 23.77 | 24.47 | 1.80M | +3.03% |
| 2026-08-18 | 23.42 | 23.96 | 23.42 | 23.75 | 578K | 0.00% |
| 2026-08-17 | 24.00 | 24.11 | 23.48 | 23.75 | 962K | -1.21% |
| 2026-08-14 | 24.77 | 24.92 | 23.84 | 24.04 | 948K | -1.35% |
| 2026-08-13 | 23.96 | 24.74 | 23.96 | 24.37 | 1.41M | +2.22% |
| 2026-08-12 | 24.00 | 24.09 | 23.60 | 23.84 | 1.55M | -0.71% |
| 2026-08-11 | 24.75 | 25.09 | 23.66 | 24.01 | 1.91M | -3.92% |
| 2026-08-10 | 23.94 | 25.17 | 23.89 | 24.99 | 2.73M | +5.58% |
| 2026-08-07 | 20.71 | 24.36 | 20.49 | 23.67 | 4.92M | +21.14% |
| 2026-08-06 | 18.78 | 19.87 | 18.61 | 19.54 | 2.26M | +2.25% |
| 2026-08-05 | 19.91 | 20.39 | 18.86 | 19.11 | 2.08M | -5.30% |
| 2026-08-04 | 20.53 | 20.68 | 20.02 | 20.18 | 889K | -1.61% |
| 2026-08-03 | 20.29 | 20.60 | 20.15 | 20.51 | 861K | +3.38% |
| 2026-07-31 | 19.75 | 20.02 | 19.48 | 19.84 | 1.53M | +0.76% |
| 2026-07-30 | 19.47 | 19.81 | 18.24 | 19.69 | 1.14M | +0.41% |
| 2026-07-29 | 20.38 | 20.79 | 19.56 | 19.61 | 841K | -4.01% |
| 2026-07-28 | 20.81 | 20.97 | 19.41 | 20.43 | 2.20M | -0.73% |
| 2026-07-27 | 20.94 | 21.48 | 20.22 | 20.58 | 1.97M | +0.24% |
| 2026-07-24 | 21.50 | 21.60 | 20.51 | 20.53 | 1.22M | -3.16% |
OMDA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OMDA — Frequently Asked Questions
Quick answers to the most common questions about buying OMDA stock.
How has OMDA stock performed recently?
OMDA declined -10.0% over the past year, below its 5-year annualized CAGR of -2.4%. The stock trades above 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 $26.92. Current 1-year return of -10.0% 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.