If you invested $1000 in Omada Health (OMDA) since IPO date, it would be worth $1,013.48 as of September 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,806.98, while $1000 invested 3 months ago would be worth $1,310.29. This corresponds to total returns of 1.35%, 80.7%, 31.03%, respectively, with annualized returns of 1.08%, 80.7%, 31.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 01, 2026 | 24.14 | 22.84 | 22.84 | 24.58 | 22.69 | 1.24M |
| August 31, 2026 | 23.61 | 24.55 | 24.55 | 24.6 | 23.61 | 1.4M |
| August 28, 2026 | 24.32 | 23.69 | 23.69 | 24.6 | 23.63 | 1.04M |
| August 27, 2026 | 24.32 | 24.27 | 24.27 | 25.45 | 24.15 | 1.11M |
| August 26, 2026 | 23.93 | 23.96 | 23.96 | 24.35 | 23.72 | 439,602 |
| August 25, 2026 | 24.12 | 23.94 | 23.94 | 24.56 | 23.73 | 653,210 |
| August 24, 2026 | 23.94 | 24.08 | 24.08 | 24.94 | 23.61 | 942,387 |
| August 21, 2026 | 23.71 | 23.89 | 23.89 | 24.07 | 23.5 | 482,836 |
| August 20, 2026 | 24.39 | 23.71 | 23.71 | 24.97 | 23.67 | 727,497 |
| August 19, 2026 | 24.11 | 24.47 | 24.47 | 24.68 | 23.77 | 1.8M |
| August 18, 2026 | 23.42 | 23.75 | 23.75 | 23.96 | 23.42 | 577,660 |
| August 17, 2026 | 24 | 23.75 | 23.75 | 24.11 | 23.48 | 962,190 |
| August 14, 2026 | 24.77 | 24.04 | 24.04 | 24.92 | 23.84 | 948,421 |
| August 13, 2026 | 23.96 | 24.37 | 24.37 | 24.74 | 23.96 | 1.41M |
| August 12, 2026 | 24 | 23.84 | 23.84 | 24.09 | 23.6 | 1.55M |
| August 11, 2026 | 24.75 | 24.01 | 24.01 | 25.09 | 23.66 | 1.91M |
| August 10, 2026 | 23.94 | 24.99 | 24.99 | 25.17 | 23.89 | 2.73M |
| August 07, 2026 | 20.71 | 23.67 | 23.67 | 24.36 | 20.49 | 4.85M |
| August 06, 2026 | 18.78 | 19.54 | 19.54 | 19.87 | 18.61 | 2.11M |
| August 05, 2026 | 19.91 | 19.11 | 19.11 | 20.39 | 18.86 | 1.96M |
| August 04, 2026 | 20.53 | 20.18 | 20.18 | 20.68 | 20.02 | 889,429 |
| August 03, 2026 | 20.29 | 20.51 | 20.51 | 20.6 | 20.15 | 861,150 |
| July 31, 2026 | 19.75 | 19.84 | 19.84 | 20.02 | 19.48 | 1.53M |
| July 30, 2026 | 19.47 | 19.69 | 19.69 | 19.81 | 18.24 | 1.14M |
| July 29, 2026 | 20.38 | 19.61 | 19.61 | 20.79 | 19.56 | 819,993 |
| July 28, 2026 | 20.81 | 20.43 | 20.43 | 20.97 | 19.41 | 2.2M |
| July 27, 2026 | 20.94 | 20.58 | 20.58 | 21.48 | 20.22 | 1.97M |
| July 23, 2026 | 21.55 | 21.2 | 21.2 | 21.74 | 21.07 | 1.9M |
| July 22, 2026 | 22.65 | 21.84 | 21.84 | 22.75 | 21.77 | 1.1M |
| July 21, 2026 | 23.79 | 22.99 | 22.99 | 23.98 | 22.68 | 907,270 |
| July 20, 2026 | 23.83 | 23.89 | 23.89 | 23.97 | 23.26 | 885,769 |
| July 17, 2026 | 23.84 | 23.7 | 23.7 | 24 | 23.27 | 1.11M |
| July 16, 2026 | 23.81 | 23.67 | 23.67 | 24.43 | 23.51 | 1.32M |
| July 15, 2026 | 23.96 | 23.73 | 23.73 | 24.28 | 23.3 | 1.72M |
| July 14, 2026 | 22.99 | 23.44 | 23.44 | 23.69 | 22.83 | 567,054 |
| July 13, 2026 | 23.57 | 23.5 | 23.5 | 24.05 | 23.38 | 1.12M |
| July 10, 2026 | 23.56 | 23.28 | 23.28 | 23.75 | 22.72 | 711,997 |
| July 09, 2026 | 22.66 | 23.55 | 23.55 | 23.68 | 22.25 | 954,205 |
| July 08, 2026 | 22.96 | 22.98 | 22.98 | 23.39 | 22.42 | 1.25M |
| July 07, 2026 | 22.85 | 23 | 23 | 23.9 | 22.39 | 2.5M |
| July 06, 2026 | 22.3 | 22.85 | 22.85 | 22.99 | 21.83 | 727,962 |
| July 02, 2026 | 22.62 | 22.39 | 22.39 | 22.87 | 22.2 | 835,371 |
| July 01, 2026 | 22.04 | 22.62 | 22.62 | 23.11 | 22.04 | 1.4M |
| June 30, 2026 | 21.66 | 21.95 | 21.95 | 22.05 | 21.53 | 853,684 |
| June 29, 2026 | 20.33 | 21.67 | 21.67 | 21.93 | 20.32 | 1.77M |
| June 26, 2026 | 18.9 | 20.89 | 20.89 | 20.98 | 18.9 | 3.31M |
| June 25, 2026 | 18.55 | 18.9 | 18.9 | 19.02 | 18.41 | 908,386 |
| June 24, 2026 | 18.4 | 18.6 | 18.6 | 19.05 | 18.26 | 706,804 |
| June 23, 2026 | 17.8 | 18.3 | 18.3 | 18.84 | 17.8 | 1.15M |
| June 22, 2026 | 17.81 | 17.98 | 17.98 | 18.42 | 17.67 | 1.21M |
| June 18, 2026 | 17.3 | 17.64 | 17.64 | 17.7 | 16.96 | 788,759 |
| June 17, 2026 | 17.08 | 17.25 | 17.25 | 17.65 | 16.89 | 777,252 |
| June 16, 2026 | 17.34 | 17.11 | 17.11 | 17.62 | 16.9 | 729,777 |
| June 15, 2026 | 17.39 | 17.33 | 17.33 | 17.56 | 17.02 | 901,200 |
| June 12, 2026 | 17.71 | 17.14 | 17.14 | 17.79 | 16.97 | 672,159 |
| June 11, 2026 | 16.98 | 17.73 | 17.73 | 17.8 | 16.71 | 814,245 |
| June 10, 2026 | 17.83 | 17.1 | 17.1 | 18.04 | 16.8 | 1.82M |
| June 09, 2026 | 17.88 | 18.32 | 18.32 | 18.56 | 17.74 | 901,389 |
| June 08, 2026 | 17.94 | 17.88 | 17.88 | 18.15 | 17.77 | 585,907 |
| June 05, 2026 | 18.38 | 17.93 | 17.93 | 18.65 | 17.9 | 1.07M |