Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.62	16.78	16.31	16.31	16.31	-1.15%	143,859
Apr 27, 2026	16.10	16.89	16.01	16.50	16.50	2.74%	357,322
Apr 24, 2026	15.94	16.10	15.72	16.06	16.06	1.01%	194,267
Apr 23, 2026	15.85	16.00	15.54	15.90	15.90	-0.38%	238,872
Apr 22, 2026	15.92	15.98	15.71	15.96	15.96	0.76%	161,984
Apr 21, 2026	15.88	16.15	15.78	15.84	15.84	-0.13%	269,369
Apr 20, 2026	15.61	15.98	15.49	15.86	15.86	0.95%	324,505
Apr 17, 2026	15.00	15.73	15.00	15.71	15.71	5.08%	384,758
Apr 16, 2026	15.00	15.03	14.80	14.95	14.95	0.81%	218,021
Apr 15, 2026	14.23	14.89	14.23	14.83	14.83	3.92%	332,126
Apr 14, 2026	13.95	14.32	13.93	14.27	14.27	2.22%	232,898
Apr 13, 2026	13.90	14.01	13.87	13.96	13.96	0.43%	207,725
Apr 10, 2026	13.87	13.97	13.44	13.90	13.90	-0.07%	327,732
Apr 9, 2026	14.22	14.24	13.60	13.91	13.91	-2.80%	241,966
Apr 8, 2026	15.00	15.00	14.28	14.31	14.31	-2.25%	184,008
Apr 7, 2026	14.61	14.83	14.48	14.64	14.64	0.07%	206,533
Apr 6, 2026	14.67	14.79	14.28	14.63	14.63	-0.54%	227,516
Apr 2, 2026	14.69	14.82	14.53	14.71	14.71	-0.68%	154,867
Apr 1, 2026	14.55	15.15	14.52	14.81	14.81	1.79%	472,068
Mar 31, 2026	14.41	14.64	14.14	14.55	14.55	1.82%	285,395
Mar 30, 2026	14.00	14.34	13.82	14.29	14.29	2.07%	371,235
Mar 27, 2026	14.08	14.31	13.79	14.00	14.00	-2.44%	225,908
Mar 26, 2026	14.17	14.71	14.07	14.35	14.35	0.70%	346,158
Mar 25, 2026	14.31	14.39	13.93	14.25	14.25	0.64%	223,055
Mar 24, 2026	13.86	14.24	13.76	14.16	14.16	0.85%	242,235
Mar 23, 2026	13.69	14.07	13.69	14.04	14.04	3.39%	206,252
Mar 20, 2026	13.73	13.98	13.41	13.58	13.58	-0.88%	292,056
Mar 19, 2026	13.78	14.10	13.65	13.70	13.70	-1.51%	213,868
Mar 18, 2026	14.10	14.14	13.81	13.91	13.91	-1.83%	284,094
Mar 17, 2026	14.00	14.37	13.91	14.17	14.17	1.72%	266,124
Mar 16, 2026	13.76	14.18	13.76	13.93	13.93	1.83%	304,569
Mar 13, 2026	13.89	13.99	13.46	13.68	13.68	-1.94%	175,389
Mar 12, 2026	13.89	14.20	13.77	13.95	13.95	-1.06%	187,387
Mar 11, 2026	14.16	14.39	13.99	14.10	14.10	-0.98%	174,644
Mar 10, 2026	14.35	14.41	13.99	14.24	14.24	-1.39%	270,460
Mar 9, 2026	14.26	14.45	14.07	14.44	14.44	0.28%	431,242
Mar 6, 2026	14.48	14.62	14.08	14.40	14.40	-0.69%	468,893
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