Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	11.29	11.33	11.16	11.26	-	0.09%	90,996
Oct 7, 2025	11.63	11.67	11.24	11.25	11.25	-2.68%	112,442
Oct 6, 2025	11.72	11.75	11.44	11.56	11.56	-0.26%	113,360
Oct 3, 2025	11.79	11.91	11.53	11.59	11.59	-1.02%	103,002
Oct 2, 2025	11.82	11.82	11.61	11.71	11.71	-0.85%	119,077
Oct 1, 2025	11.89	12.15	11.70	11.81	11.81	-1.50%	152,891
Sep 30, 2025	12.17	12.22	11.88	11.99	11.99	-1.56%	121,592
Sep 29, 2025	12.55	12.55	12.16	12.18	12.18	-2.40%	114,837
Sep 26, 2025	12.46	12.49	12.33	12.48	12.48	0.40%	101,213
Sep 25, 2025	12.69	12.71	12.38	12.43	12.43	-2.13%	87,870
Sep 24, 2025	12.82	12.90	12.64	12.70	12.70	-0.47%	128,398
Sep 23, 2025	13.20	13.25	12.73	12.76	12.76	-2.89%	167,647
Sep 22, 2025	12.87	13.23	12.81	13.14	13.14	2.66%	169,526
Sep 19, 2025	13.10	13.20	12.77	12.80	12.80	-2.14%	226,195
Sep 18, 2025	13.12	13.27	12.93	13.08	13.08	0.23%	154,416
Sep 17, 2025	12.78	13.28	12.75	13.05	13.05	2.68%	548,729
Sep 16, 2025	12.69	12.74	12.61	12.71	12.71	-0.16%	137,077
Sep 15, 2025	12.58	12.80	12.58	12.73	12.73	1.60%	155,874
Sep 12, 2025	12.76	12.83	12.50	12.53	12.53	-2.03%	113,264
Sep 11, 2025	12.52	12.80	12.43	12.79	12.79	2.24%	117,038
Sep 10, 2025	12.89	12.90	12.46	12.51	12.51	-3.02%	197,824
Sep 9, 2025	12.83	12.97	12.61	12.90	12.90	0.23%	223,874
Sep 8, 2025	12.61	12.93	12.49	12.87	12.87	2.47%	160,748
Sep 5, 2025	12.97	13.25	12.47	12.56	12.56	-3.38%	227,662
Sep 4, 2025	12.96	13.05	12.73	13.00	13.00	0.78%	202,321
Sep 3, 2025	12.96	13.02	12.87	12.90	12.90	-0.39%	237,624
Sep 2, 2025	12.79	13.07	12.63	12.95	12.95	0.23%	168,263
Aug 29, 2025	13.07	13.08	12.86	12.92	12.92	-0.23%	164,906
Aug 28, 2025	13.23	13.31	12.91	12.95	12.95	-2.04%	214,156
Aug 27, 2025	12.97	13.50	12.50	13.22	13.22	8.01%	611,858
Aug 26, 2025	12.06	12.33	11.98	12.24	12.24	2.17%	374,917
Aug 25, 2025	12.00	12.11	11.86	11.98	11.98	-0.50%	145,472
Aug 22, 2025	11.70	12.11	11.70	12.04	12.04	3.44%	164,355
Aug 21, 2025	11.48	11.68	11.32	11.64	11.64	1.04%	106,035
Aug 20, 2025	11.55	11.58	11.44	11.52	11.52	0.09%	91,401
Aug 19, 2025	11.75	11.80	11.51	11.51	11.51	-1.46%	77,558
Aug 18, 2025	11.65	11.73	11.62	11.68	11.68	0.86%	102,403
Aug 15, 2025	11.41	11.61	11.32	11.58	11.58	1.85%	96,103
Aug 14, 2025	11.54	11.62	11.29	11.37	11.37	-2.40%	104,815
Aug 13, 2025	11.38	11.71	11.38	11.65	11.65	2.92%	112,916
Aug 12, 2025	11.09	11.32	11.03	11.32	11.32	3.10%	118,876
Aug 11, 2025	11.06	11.15	10.94	10.98	10.98	-0.72%	101,850
Aug 8, 2025	11.07	11.15	11.00	11.06	11.06	-0.18%	84,978
Aug 7, 2025	11.50	11.50	10.95	11.08	11.08	-2.89%	100,252
Aug 6, 2025	11.28	11.42	11.20	11.41	11.41	0.97%	96,809
Aug 5, 2025	11.49	11.52	11.22	11.30	11.30	-0.62%	83,895
Aug 4, 2025	11.13	11.39	11.00	11.37	11.37	2.90%	209,150
Aug 1, 2025	11.29	11.29	11.02	11.05	11.05	-2.90%	150,106
Jul 31, 2025	11.60	11.60	11.33	11.38	11.38	-1.73%	138,131
Jul 30, 2025	11.57	11.72	11.42	11.58	11.58	0.70%	162,975