Omada Health (OMDA) Stock Chart & Stock Price History $20.53 +0.12 (+0.59%) As of 08/15/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Omada Health Stock Price Performance The Omada Health (OMDA) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 10.97%, reflecting recent market activity. As of the latest close, Omada Health traded at $20.53 with a market cap of $528.65 million and volume of 173,470 shares. Receive OMDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+7.71%1 Month Performance+10.97% OMDA Stock Chart for Saturday, August, 16, 2025 OMDA Chart by TradingView Omada Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$20.41$20.53+0.59%$20.68$19.81173,470 shs$528.65 million08/14/2025$20.09$20.41+1.59%$20.88$19.78417,684 shs$525.56 million08/13/2025$19.29$20.09+4.15%$20.14$19.00432,456 shs$517.32 million08/12/2025$19.06$19.29+1.21%$19.49$18.54431,418 shs$496.72 million08/11/2025$19.02$19.06+0.21%$19.99$18.23543,677 shs$490.80 million08/08/2025$19.46$19.02-2.26%$21.20$18.41931,444 shs$489.77 million08/07/2025$19.44$19.46+0.10%$19.74$18.47596,756 shs$501.10 million08/06/2025$17.33$19.44+12.18%$19.48$17.201.12 million shs$500.58 million08/05/2025$17.84$17.33-2.86%$17.99$17.22315,365 shs$446.25 million08/04/2025$17.38$17.84+2.65%$18.16$17.17403,051 shs$459.38 million Get the Latest News and Ratings for OMDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$17.52$17.38-0.80%$17.58$16.66405,672 shs$447.54 million07/31/2025$17.68$17.52-0.90%$17.89$17.24286,469 shs$451.14 million07/30/2025$18.18$17.68-2.75%$18.46$17.45333,672 shs$455.26 million07/29/2025$18.58$18.18-2.15%$18.87$18.09391,081 shs$468.14 million07/28/2025$19.21$18.58-3.28%$19.40$18.50332,394 shs$478.44 million07/25/2025$18.87$19.21+1.80%$19.65$18.55325,179 shs$494.66 million07/24/2025$19.25$18.87-1.97%$20.06$18.82433,333 shs$485.90 million07/23/2025$19.23$19.25+0.10%$19.77$18.85434,517 shs$495.69 million07/22/2025$18.11$19.23+6.18%$19.42$18.09597,398 shs$495.17 million07/21/2025$17.58$18.11+3.01%$18.45$17.32600,560 shs$466.33 million07/18/2025$17.69$17.58-0.62%$17.93$17.35192,537 shs$452.69 million07/17/2025$18.50$17.69-4.38%$18.27$17.25470,247 shs$455.52 million07/16/2025$17.99$18.50+2.83%$18.83$17.50453,773 shs$476.38 million07/15/2025$17.55$17.99+2.51%$18.14$17.08351,870 shs$463.24 million Related Companies Progyny Stock Chart Celcuity Stock Chart LifeStance Health Group Stock Chart PACS Group Stock Chart Ardent Health Stock Chart National HealthCare Stock Chart Viridian Therapeutics Stock Chart Aveanna Healthcare Stock Chart AdaptHealth Stock Chart Teladoc Health Stock Chart Receive OMDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Omada Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OMDA) was last updated on 8/16/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored"I'm risking my reputation on this"A massive supply shock is building in the crypto market that could send Bitcoin to $300,000 this year. That...Crypto 101 Media | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Omada Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Omada Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access