Skip to main content
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
18.45
+0.90 (5.13%)
At close: Jun 26, 2026, 4:00 PM EDT
18.09
-0.36 (-1.95%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.6018.4817.6018.4518.455.13%635,194
Jun 25, 202618.0818.4117.5317.5517.55-5.08%266,254
Jun 24, 202618.2518.6017.9018.4918.492.32%333,253
Jun 23, 202617.4718.1117.3518.0718.074.45%430,150
Jun 22, 202617.0517.5516.8717.3017.301.17%283,277
Jun 18, 202617.3817.3816.5817.1017.10-1.61%619,691
Jun 17, 202617.2117.4017.0217.3817.380.12%224,784
Jun 16, 202617.3017.4317.0517.3617.361.22%234,232
Jun 15, 202617.9817.9816.9617.1517.15-2.28%276,545
Jun 12, 202617.3517.8717.2617.5517.551.33%161,851
Jun 11, 202617.4017.4016.6917.3217.32-1.20%314,212
Jun 10, 202617.1918.2517.0817.5317.531.10%518,776
Jun 9, 202616.7117.3716.6617.3417.343.65%421,449
Jun 8, 202617.1317.2016.6516.7316.73-2.34%390,833
Jun 5, 202617.2617.5917.0017.1317.13-0.93%218,224
Jun 4, 202617.0117.5716.9717.2917.292.43%242,790
Jun 3, 202617.4417.4416.2516.8816.88-4.36%393,173
Jun 2, 202617.9818.0017.4617.6517.65-2.70%425,178
Jun 1, 202617.9818.6717.6518.1418.142.78%445,639
May 29, 202617.9018.1217.4717.6517.65-0.68%369,590
May 28, 202617.6318.4217.5717.7717.771.95%403,639
May 27, 202620.7421.9617.1217.4317.43-9.55%1,089,188
May 26, 202619.3019.6018.8819.2719.270.78%364,501
May 22, 202619.0019.2918.8119.1219.121.32%227,871
May 21, 202619.0019.1318.5118.8718.87-1.41%196,349
May 20, 202619.4819.5019.0219.1419.14-1.85%191,788
May 19, 202619.4319.5919.2219.5019.500.72%251,103
May 18, 202618.7319.5118.7319.3619.362.87%305,184
May 15, 202618.5019.1118.3418.8218.820.59%222,222
May 14, 202618.9019.1518.6918.7118.71-0.69%274,482
May 13, 202618.5019.0418.3118.8418.842.61%325,391
May 12, 202619.2219.2218.3118.3618.36-3.32%287,333
May 11, 202619.1019.5618.6918.9918.99-1.66%269,125
May 8, 202618.9219.3118.5319.3119.311.63%265,475
May 7, 202618.8919.2618.6919.0019.002.32%263,271
May 6, 202618.5018.7917.8618.5718.57-0.48%290,517
May 5, 202617.7118.7017.7118.6618.664.25%439,445
May 4, 202617.7518.2517.6117.9017.900.96%379,011
May 1, 202616.5817.8016.4817.7317.738.64%333,530
Apr 30, 202616.1316.5015.8516.3216.321.37%172,953
Apr 29, 202616.3316.6516.0916.1016.10-1.29%251,212
Apr 28, 202616.6216.7816.3116.3116.31-1.15%143,973
Apr 27, 202616.1016.8916.0116.5016.502.74%357,731
Apr 24, 202615.9416.1015.7216.0616.061.01%218,373
Apr 23, 202615.8516.0015.5415.9015.90-0.38%238,876
Apr 22, 202615.9215.9815.7115.9615.960.76%162,014
Apr 21, 202615.8816.1515.7815.8415.84-0.13%269,489
Apr 20, 202615.6115.9815.4915.8615.860.95%324,505
Apr 17, 202615.0015.7315.0015.7115.715.08%384,872
Apr 16, 202615.0015.0314.8014.9514.950.81%218,051
Apr 15, 202614.2314.8914.2314.8314.833.92%332,235
Apr 14, 202613.9514.3213.9314.2714.272.22%232,901
Apr 13, 202613.9014.0113.8713.9613.960.43%207,725
Apr 10, 202613.8713.9713.4413.9013.90-0.07%333,692
Apr 9, 202614.2214.2413.6013.9113.91-2.80%241,967
Apr 8, 202615.0015.0014.2814.3114.31-2.25%226,395
Apr 7, 202614.6114.8314.4814.6414.640.07%206,533
Apr 6, 202614.6714.7914.2814.6314.63-0.54%227,616
Apr 2, 202614.6914.8214.5314.7114.71-0.68%154,872
Apr 1, 202614.5515.1514.5214.8114.811.79%472,071
Mar 31, 202614.4114.6414.1414.5514.551.82%285,395
Mar 30, 202614.0014.3413.8214.2914.292.07%396,739
Mar 27, 202614.0814.3113.7914.0014.00-2.44%225,908
Mar 26, 202614.1714.7114.0714.3514.350.70%352,593
Mar 25, 202614.3114.3913.9314.2514.250.64%255,945
Mar 24, 202613.8614.2413.7614.1614.160.85%242,235
Mar 23, 202613.6914.0713.6914.0414.043.39%206,252
Mar 20, 202613.7313.9813.4113.5813.58-0.88%309,240
Mar 19, 202613.7814.1013.6513.7013.70-1.51%219,081
Mar 18, 202614.1014.1413.8113.9113.91-1.83%284,194
Mar 17, 202614.0014.3713.9114.1714.171.72%266,129
Mar 16, 202613.7614.1813.7613.9313.931.83%304,969
Mar 13, 202613.8913.9913.4613.6813.68-1.94%175,398
Mar 12, 202613.8914.2013.7713.9513.95-1.06%187,387
Mar 11, 202614.1614.3913.9914.1014.10-0.98%174,644
Mar 10, 202614.3514.4113.9914.2414.24-1.39%270,681
Mar 9, 202614.2614.4514.0714.4414.440.28%431,242
Mar 6, 202614.4814.6214.0814.4014.40-0.69%565,037
Mar 5, 202614.3414.8314.0714.5014.5011.62%711,955
Mar 4, 202612.7113.1512.7112.9912.991.72%343,493
Mar 3, 202612.2912.9112.1512.7712.772.41%175,295
Mar 2, 202612.2112.5512.2112.4712.470.89%203,826
Feb 27, 202612.1212.4811.9712.3612.360.08%160,512
Feb 26, 202612.1312.4412.0812.3512.352.32%139,137
Feb 25, 202611.9012.1911.7112.0712.072.29%174,451
Feb 24, 202611.5811.8611.4811.8011.802.52%200,097
Feb 23, 202611.6511.6511.3111.5111.51-2.54%222,593
Feb 20, 202611.4411.9711.4111.8111.812.43%187,158
Feb 19, 202611.4911.5611.3711.5311.53-0.35%142,401
Feb 18, 202611.4611.7311.4011.5711.571.40%111,120
Feb 17, 202611.7511.8011.2811.4111.41-1.98%155,400
Feb 13, 202611.4711.7511.3711.6411.642.37%96,703
Feb 12, 202611.4211.5611.0211.3711.370.18%127,661
Feb 11, 202611.7911.7911.1811.3511.35-3.98%167,687
Feb 10, 202611.7112.1211.7111.8211.821.11%133,438
Feb 9, 202611.7611.8911.3611.6911.69-1.43%196,675
Feb 6, 202611.6911.9811.6711.8611.861.89%150,492
Feb 5, 202611.5111.7711.3611.6411.641.22%235,138
Feb 4, 202611.5211.6811.2511.5011.500.09%161,131
Feb 3, 202611.8511.9011.3211.4911.49-3.85%151,614