Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
14.40
-0.10 (-0.69%)
At close: Mar 6, 2026, 4:00 PM EST
14.40
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
Ooma, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.48 | 14.62 | 14.15 | 14.16 | - | -2.38% | 174,317 |
| Mar 5, 2026 | 14.34 | 14.83 | 14.07 | 14.50 | 14.50 | 11.62% | 711,377 |
| Mar 4, 2026 | 12.71 | 13.15 | 12.71 | 12.99 | 12.99 | 1.72% | 301,832 |
| Mar 3, 2026 | 12.29 | 12.91 | 12.15 | 12.77 | 12.77 | 2.41% | 170,889 |
| Mar 2, 2026 | 12.21 | 12.55 | 12.21 | 12.47 | 12.47 | 0.89% | 191,153 |
| Feb 27, 2026 | 12.12 | 12.48 | 11.97 | 12.36 | 12.36 | 0.08% | 154,226 |
| Feb 26, 2026 | 12.13 | 12.44 | 12.08 | 12.35 | 12.35 | 2.32% | 139,037 |
| Feb 25, 2026 | 11.90 | 12.19 | 11.71 | 12.07 | 12.07 | 2.29% | 169,915 |
| Feb 24, 2026 | 11.58 | 11.86 | 11.48 | 11.80 | 11.80 | 2.52% | 200,097 |
| Feb 23, 2026 | 11.65 | 11.65 | 11.31 | 11.51 | 11.51 | -2.54% | 220,379 |
| Feb 20, 2026 | 11.44 | 11.97 | 11.41 | 11.81 | 11.81 | 2.43% | 182,995 |
| Feb 19, 2026 | 11.49 | 11.56 | 11.37 | 11.53 | 11.53 | -0.35% | 142,376 |
| Feb 18, 2026 | 11.46 | 11.73 | 11.40 | 11.57 | 11.57 | 1.40% | 108,696 |
| Feb 17, 2026 | 11.75 | 11.80 | 11.28 | 11.41 | 11.41 | -1.98% | 155,000 |
| Feb 13, 2026 | 11.47 | 11.75 | 11.37 | 11.64 | 11.64 | 2.37% | 94,762 |
| Feb 12, 2026 | 11.42 | 11.56 | 11.02 | 11.37 | 11.37 | 0.18% | 127,623 |
| Feb 11, 2026 | 11.79 | 11.79 | 11.18 | 11.35 | 11.35 | -3.98% | 167,687 |
| Feb 10, 2026 | 11.71 | 12.12 | 11.71 | 11.82 | 11.82 | 1.11% | 133,438 |
| Feb 9, 2026 | 11.76 | 11.89 | 11.36 | 11.69 | 11.69 | -1.43% | 196,575 |
| Feb 6, 2026 | 11.69 | 11.98 | 11.67 | 11.86 | 11.86 | 1.89% | 150,389 |
| Feb 5, 2026 | 11.51 | 11.77 | 11.36 | 11.64 | 11.64 | 1.22% | 234,822 |
| Feb 4, 2026 | 11.52 | 11.68 | 11.25 | 11.50 | 11.50 | 0.09% | 161,131 |
| Feb 3, 2026 | 11.85 | 11.90 | 11.32 | 11.49 | 11.49 | -3.85% | 151,614 |
| Feb 2, 2026 | 11.69 | 12.02 | 11.56 | 11.95 | 11.95 | 1.70% | 147,363 |
| Jan 30, 2026 | 11.64 | 11.95 | 11.56 | 11.75 | 11.75 | 1.12% | 197,351 |
| Jan 29, 2026 | 12.00 | 12.08 | 11.39 | 11.62 | 11.62 | -3.81% | 126,901 |
| Jan 28, 2026 | 12.31 | 12.31 | 11.96 | 12.08 | 12.08 | -1.47% | 150,484 |
| Jan 27, 2026 | 12.08 | 12.29 | 11.87 | 12.26 | 12.26 | 1.32% | 126,272 |
| Jan 26, 2026 | 12.03 | 12.20 | 11.93 | 12.10 | 12.10 | 0.17% | 189,979 |
| Jan 23, 2026 | 12.15 | 12.26 | 11.96 | 12.08 | 12.08 | -0.66% | 114,664 |
| Jan 22, 2026 | 12.10 | 12.34 | 12.05 | 12.16 | 12.16 | 1.33% | 136,967 |
| Jan 21, 2026 | 11.62 | 12.03 | 11.62 | 12.00 | 12.00 | 3.36% | 173,265 |
| Jan 20, 2026 | 11.65 | 11.79 | 11.52 | 11.61 | 11.61 | -2.11% | 172,912 |
| Jan 16, 2026 | 12.02 | 12.02 | 11.83 | 11.86 | 11.86 | -0.59% | 175,592 |
| Jan 15, 2026 | 12.03 | 12.10 | 11.75 | 11.93 | 11.93 | -0.58% | 226,616 |
| Jan 14, 2026 | 12.15 | 12.41 | 11.86 | 12.00 | 12.00 | -0.99% | 273,913 |
| Jan 13, 2026 | 11.86 | 12.25 | 11.81 | 12.12 | 12.12 | 4.30% | 320,966 |
| Jan 12, 2026 | 11.57 | 11.69 | 11.38 | 11.62 | 11.62 | 0.52% | 126,093 |
| Jan 9, 2026 | 11.47 | 11.62 | 11.33 | 11.56 | 11.56 | 0.35% | 212,476 |
| Jan 8, 2026 | 11.60 | 11.61 | 11.27 | 11.52 | 11.52 | -0.78% | 133,816 |
| Jan 7, 2026 | 11.48 | 11.64 | 11.29 | 11.61 | 11.61 | 2.02% | 149,491 |
| Jan 6, 2026 | 11.39 | 11.45 | 11.23 | 11.38 | 11.38 | -0.70% | 168,196 |
| Jan 5, 2026 | 11.25 | 11.71 | 11.17 | 11.46 | 11.46 | 2.87% | 172,526 |
| Jan 2, 2026 | 11.75 | 11.88 | 11.11 | 11.14 | 11.14 | -5.03% | 183,768 |
| Dec 31, 2025 | 11.62 | 11.74 | 11.59 | 11.73 | 11.73 | 1.03% | 138,561 |
| Dec 30, 2025 | 11.50 | 11.78 | 11.50 | 11.61 | 11.61 | 0.43% | 174,950 |
| Dec 29, 2025 | 11.45 | 11.73 | 11.45 | 11.56 | 11.56 | -0.09% | 177,509 |
| Dec 26, 2025 | 11.51 | 11.68 | 11.39 | 11.57 | 11.57 | 0.09% | 134,910 |
| Dec 24, 2025 | 11.32 | 11.60 | 11.30 | 11.56 | 11.56 | 2.39% | 74,581 |
| Dec 23, 2025 | 11.39 | 11.43 | 11.19 | 11.29 | 11.29 | -1.22% | 176,488 |
| Dec 22, 2025 | 11.70 | 11.84 | 11.42 | 11.43 | 11.43 | -1.64% | 156,538 |
| Dec 19, 2025 | 11.83 | 11.83 | 11.46 | 11.62 | 11.62 | -0.60% | 334,495 |
| Dec 18, 2025 | 11.51 | 11.93 | 11.51 | 11.69 | 11.69 | 2.36% | 267,144 |
| Dec 17, 2025 | 11.86 | 12.04 | 11.41 | 11.42 | 11.42 | -3.71% | 217,171 |
| Dec 16, 2025 | 11.43 | 11.99 | 11.41 | 11.86 | 11.86 | 3.13% | 290,238 |
| Dec 15, 2025 | 12.04 | 12.29 | 11.48 | 11.50 | 11.50 | -3.20% | 279,134 |
| Dec 12, 2025 | 11.47 | 12.29 | 11.44 | 11.88 | 11.88 | 4.12% | 377,797 |
| Dec 11, 2025 | 11.42 | 11.80 | 11.38 | 11.41 | 11.41 | 0.18% | 267,443 |
| Dec 10, 2025 | 10.64 | 11.55 | 10.61 | 11.39 | 11.39 | 7.66% | 559,322 |
| Dec 9, 2025 | 11.58 | 12.10 | 10.50 | 10.58 | 10.58 | -15.02% | 784,685 |
| Dec 8, 2025 | 12.67 | 12.80 | 11.75 | 12.45 | 12.45 | 6.05% | 897,306 |
| Dec 5, 2025 | 11.35 | 11.76 | 11.34 | 11.74 | 11.74 | 3.99% | 333,796 |
| Dec 4, 2025 | 11.32 | 11.38 | 11.15 | 11.29 | 11.29 | -0.62% | 96,956 |
| Dec 3, 2025 | 11.06 | 11.39 | 11.05 | 11.36 | 11.36 | 3.18% | 98,916 |
| Dec 2, 2025 | 11.05 | 11.12 | 10.98 | 11.01 | 11.01 | 0.27% | 103,916 |
| Dec 1, 2025 | 11.06 | 11.27 | 10.98 | 10.98 | 10.98 | -2.31% | 129,073 |
| Nov 28, 2025 | 11.35 | 11.35 | 11.13 | 11.24 | 11.24 | -0.27% | 56,952 |
| Nov 26, 2025 | 11.68 | 11.68 | 11.18 | 11.27 | 11.27 | -4.33% | 120,495 |
| Nov 25, 2025 | 11.11 | 11.98 | 11.10 | 11.78 | 11.78 | 7.38% | 234,703 |
| Nov 24, 2025 | 11.03 | 11.41 | 10.90 | 10.97 | 10.97 | 0.83% | 200,335 |
| Nov 21, 2025 | 10.58 | 10.91 | 9.79 | 10.88 | 10.88 | 2.26% | 148,548 |
| Nov 20, 2025 | 10.86 | 10.95 | 10.61 | 10.64 | 10.64 | -0.47% | 95,973 |
| Nov 19, 2025 | 11.01 | 11.01 | 10.62 | 10.69 | 10.69 | -2.91% | 175,434 |
| Nov 18, 2025 | 11.06 | 11.06 | 10.83 | 11.01 | 11.01 | -0.72% | 135,808 |
| Nov 17, 2025 | 11.28 | 11.33 | 11.00 | 11.09 | 11.09 | -2.38% | 96,052 |
| Nov 14, 2025 | 11.35 | 11.43 | 11.26 | 11.36 | 11.36 | -0.61% | 89,742 |
| Nov 13, 2025 | 11.64 | 11.74 | 11.36 | 11.43 | 11.43 | -2.72% | 93,917 |
| Nov 12, 2025 | 11.79 | 11.89 | 11.67 | 11.75 | 11.75 | -0.51% | 75,453 |
| Nov 11, 2025 | 11.82 | 11.89 | 11.72 | 11.81 | 11.81 | - | 147,307 |
| Nov 10, 2025 | 11.66 | 11.84 | 11.62 | 11.81 | 11.81 | 1.81% | 115,567 |
| Nov 7, 2025 | 11.79 | 11.96 | 11.48 | 11.60 | 11.60 | -1.94% | 96,727 |
| Nov 6, 2025 | 11.99 | 12.04 | 11.75 | 11.83 | 11.83 | -2.39% | 145,398 |
| Nov 5, 2025 | 12.08 | 12.15 | 11.93 | 12.12 | 12.12 | 0.41% | 136,223 |
| Nov 4, 2025 | 11.89 | 12.16 | 11.75 | 12.07 | 12.07 | 1.77% | 137,585 |
| Nov 3, 2025 | 11.46 | 12.16 | 11.42 | 11.86 | 11.86 | 5.61% | 244,707 |
| Oct 31, 2025 | 11.00 | 11.28 | 10.99 | 11.23 | 11.23 | 1.72% | 82,941 |
| Oct 30, 2025 | 11.12 | 11.36 | 11.04 | 11.04 | 11.04 | -1.08% | 101,289 |
| Oct 29, 2025 | 11.51 | 11.56 | 11.03 | 11.16 | 11.16 | -3.54% | 110,814 |
| Oct 28, 2025 | 11.44 | 11.73 | 11.33 | 11.57 | 11.57 | 0.78% | 168,230 |
| Oct 27, 2025 | 11.41 | 11.60 | 11.32 | 11.48 | 11.48 | 1.15% | 207,504 |
| Oct 24, 2025 | 11.33 | 11.40 | 11.08 | 11.35 | 11.35 | 1.16% | 58,885 |
| Oct 23, 2025 | 11.20 | 11.33 | 11.06 | 11.22 | 11.22 | -0.18% | 107,298 |
| Oct 22, 2025 | 11.29 | 11.37 | 11.10 | 11.24 | 11.24 | -0.44% | 106,602 |
| Oct 21, 2025 | 11.15 | 11.31 | 11.02 | 11.29 | 11.29 | 1.26% | 100,006 |
| Oct 20, 2025 | 10.97 | 11.16 | 10.96 | 11.15 | 11.15 | 2.20% | 97,454 |
| Oct 17, 2025 | 11.01 | 11.13 | 10.89 | 10.91 | 10.91 | -1.62% | 72,247 |
| Oct 16, 2025 | 11.22 | 11.29 | 11.01 | 11.09 | 11.09 | -1.07% | 92,846 |
| Oct 15, 2025 | 11.36 | 11.42 | 11.13 | 11.21 | 11.21 | -1.06% | 102,858 |
| Oct 14, 2025 | 11.10 | 11.35 | 10.97 | 11.33 | 11.33 | 0.80% | 87,646 |
| Oct 13, 2025 | 11.10 | 11.29 | 10.96 | 11.24 | 11.24 | 2.09% | 132,214 |