Omada Health (OMDA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +28.6%
- 3M
- +85.5%
- YTD
- +54.4%
- 1Y
- +23.2%
- 3Y
- +0.0%
- 5Y
- +0.0%
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
- -17.6%
OMDA Stock Price Trajectory (2025–2026)
As of July 8, 2026, Omada Health (OMDA) trades at $23.00, representing a +23.2% return over the past year. The stock has delivered a +0.0% total return over five years (+0.0% 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 -19.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HIMS (-25.3% 1Y), NVCR (+4.9% 1Y), and TDOC (+12.8% 1Y), OMDA has outperformed the peer group average. Compare OMDA vs HIMS →
OMDA Historical Price Data · from 2025
Rows 1–50 of 272| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 22.85 | 23.90 | 22.39 | 23.00 | 2.49M | +0.66% |
| 2026-07-06 | 22.25 | 22.99 | 21.83 | 22.85 | 724K | +2.05% |
| 2026-07-02 | 22.62 | 22.87 | 22.20 | 22.39 | 831K | -1.02% |
| 2026-07-01 | 22.04 | 23.11 | 22.04 | 22.62 | 1.40M | +3.05% |
| 2026-06-30 | 21.66 | 22.04 | 21.57 | 21.95 | 833K | +1.29% |
| 2026-06-29 | 20.46 | 21.91 | 20.46 | 21.67 | 1.76M | +3.73% |
| 2026-06-26 | 18.90 | 20.98 | 18.90 | 20.89 | 0 | +10.53% |
| 2026-06-25 | 18.55 | 19.02 | 18.41 | 18.90 | 904K | +1.61% |
| 2026-06-24 | 18.36 | 19.04 | 18.26 | 18.60 | 700K | +1.64% |
| 2026-06-23 | 17.80 | 18.84 | 17.80 | 18.30 | 680K | +1.78% |
| 2026-06-22 | 17.81 | 18.42 | 17.67 | 17.98 | 1.17M | +1.93% |
| 2026-06-18 | 17.30 | 17.69 | 16.96 | 17.64 | 773K | +2.26% |
| 2026-06-17 | 17.08 | 17.65 | 16.89 | 17.25 | 763K | +0.82% |
| 2026-06-16 | 17.34 | 17.62 | 16.90 | 17.11 | 663K | -1.27% |
| 2026-06-15 | 17.39 | 17.56 | 17.02 | 17.33 | 896K | +1.11% |
| 2026-06-12 | 17.71 | 17.79 | 16.97 | 17.14 | 672K | -3.33% |
| 2026-06-11 | 16.98 | 17.80 | 16.71 | 17.73 | 811K | +3.68% |
| 2026-06-10 | 17.80 | 18.04 | 16.80 | 17.10 | 1.81M | -6.66% |
| 2026-06-09 | 17.88 | 18.56 | 17.74 | 18.32 | 892K | +2.46% |
| 2026-06-08 | 17.94 | 18.15 | 17.77 | 17.88 | 576K | -0.28% |
| 2026-06-05 | 18.38 | 18.64 | 17.90 | 17.93 | 1.06M | -1.54% |
| 2026-06-04 | 17.56 | 18.68 | 17.36 | 18.21 | 963K | +5.08% |
| 2026-06-03 | 17.79 | 17.87 | 16.97 | 17.33 | 1.11M | -2.59% |
| 2026-06-02 | 18.30 | 18.65 | 17.77 | 17.79 | 1.04M | -3.21% |
| 2026-06-01 | 18.00 | 18.71 | 17.77 | 18.38 | 1.15M | +2.28% |
| 2026-05-29 | 17.87 | 18.63 | 17.76 | 17.97 | 1.44M | +0.84% |
| 2026-05-28 | 16.46 | 17.85 | 16.36 | 17.82 | 1.63M | +8.26% |
| 2026-05-27 | 16.10 | 16.68 | 16.02 | 16.46 | 1.05M | +2.24% |
| 2026-05-26 | 16.51 | 16.83 | 16.05 | 16.10 | 514K | -2.48% |
| 2026-05-22 | 16.48 | 16.90 | 16.48 | 16.51 | 552K | +0.43% |
| 2026-05-21 | 16.45 | 16.59 | 15.97 | 16.44 | 415K | -0.48% |
| 2026-05-20 | 16.59 | 16.88 | 16.33 | 16.52 | 620K | -0.48% |
| 2026-05-19 | 16.72 | 16.90 | 16.37 | 16.60 | 847K | +0.79% |
| 2026-05-18 | 16.79 | 17.10 | 16.25 | 16.47 | 1.04M | -0.54% |
| 2026-05-15 | 16.39 | 16.94 | 16.17 | 16.56 | 1.33M | -0.12% |
| 2026-05-14 | 16.08 | 16.68 | 15.67 | 16.58 | 1.64M | +3.37% |
| 2026-05-13 | 14.73 | 16.23 | 14.52 | 16.04 | 3.16M | +7.58% |
| 2026-05-12 | 14.65 | 15.00 | 14.30 | 14.91 | 1.35M | +1.50% |
| 2026-05-11 | 15.01 | 15.19 | 14.35 | 14.69 | 1.44M | -0.88% |
| 2026-05-08 | 16.50 | 16.66 | 14.48 | 14.82 | 3.22M | -9.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +23.2% over the past year, beating its 5-year annualized CAGR of +0.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +23.2% places the stock closer to 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.