Omada Health
OMDANASDAQHealthcare● Active
$18.07
+$0.14(+0.78%)
Market Cap$1.1B
P/E Ratio—
52W High$28.4
52W Low$10.28
Omada Health（OMDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.40
Jun 6, 2025
-36.4% from here
5-Year Low5Y
$10.28
Feb 11, 2026
+75.6% from low
IPO Priceadj.
$23.00
Jun 6, 2025
-21.5% since IPO
1 Year Ago
$22.60
Jun 9, 2025
-20.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OMDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.94 | $18.15 | $17.77 | $18.09 | $18.09 | 356K | +0.81% |
| Jun 5, 2026 | $18.38 | $18.65 | $17.90 | $17.93 | $17.93 | 1.1M | -2.45% |
| Jun 4, 2026 | $17.24 | $18.68 | $17.24 | $18.21 | $18.21 | 969K | +5.63% |
| Jun 3, 2026 | $17.79 | $17.87 | $16.97 | $17.33 | $17.33 | 1.1M | -2.59% |
| Jun 2, 2026 | $18.35 | $18.65 | $17.74 | $17.79 | $17.79 | 1.2M | -3.05% |
| Jun 1, 2026 | $18.00 | $18.71 | $17.77 | $18.38 | $18.38 | 1.2M | +2.11% |
| May 29, 2026 | $17.93 | $18.63 | $17.76 | $17.97 | $17.97 | 1.5M | +0.22% |
| May 28, 2026 | $16.46 | $17.85 | $16.36 | $17.82 | $17.82 | 1.6M | +8.26% |
| May 27, 2026 | $16.10 | $16.69 | $16.02 | $16.46 | $16.46 | 1.1M | +2.24% |
| May 26, 2026 | $16.51 | $16.83 | $16.05 | $16.10 | $16.10 | 516K | -2.48% |
| May 22, 2026 | $16.48 | $16.90 | $16.23 | $16.51 | $16.51 | 560K | +0.18% |
| May 21, 2026 | $16.45 | $16.59 | $15.97 | $16.44 | $16.44 | 423K | -0.06% |
| May 20, 2026 | $16.59 | $16.88 | $16.33 | $16.52 | $16.52 | 626K | -0.42% |
| May 19, 2026 | $16.72 | $16.90 | $16.37 | $16.60 | $16.60 | 851K | -0.72% |
| May 18, 2026 | $16.79 | $17.10 | $16.25 | $16.47 | $16.47 | 1.0M | -1.91% |
| May 15, 2026 | $16.39 | $16.94 | $16.17 | $16.56 | $16.56 | 1.3M | +1.04% |
| May 14, 2026 | $16.08 | $16.68 | $15.67 | $16.58 | $16.58 | 1.6M | +3.11% |
| May 13, 2026 | $14.73 | $16.23 | $14.50 | $16.04 | $16.04 | 3.2M | +8.89% |
| May 12, 2026 | $14.65 | $15.00 | $14.30 | $14.91 | $14.91 | 1.4M | +1.77% |
| May 11, 2026 | $14.90 | $15.19 | $14.35 | $14.69 | $14.69 | 1.4M | -1.41% |
Showing 1–20 of 252 records
Annual Stock Price Performance · OMDA
Jan 1 → Dec 31 · 2 years2026+13.8%$15.89 → $18.09
+13.8%
2025-31.4%$23.00 → $15.78
-31.4%
Best Year2026 · +13.8%
Worst Year2025 · -31.4%
Positive Years1 / 2
Avg Annual Return-8.8%
2Y Total Return-21.4%
2Y CAGR~-11.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in OMDA?
If you invested $1,000 in OMDA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$785
Total Return-21.5%
CAGR~-21.5% / yr
Profit$-215
Based on Jun 6, 2025 · $23.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omada Health（OMDA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMDA 历史股价FMP 日线复权 OHLCV