Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.96	13.05	12.73	13.00	13.00	0.78%	202,317
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
Jul 29, 2025	11.98	11.99	11.49	11.50	11.50	-3.20%	112,853
Jul 28, 2025	11.96	11.97	11.80	11.88	11.88	-0.50%	95,748
Jul 25, 2025	12.09	12.09	11.89	11.94	11.94	-0.83%	125,857
Jul 24, 2025	12.28	12.40	11.97	12.04	12.04	-2.51%	154,136
Jul 23, 2025	12.10	12.37	11.93	12.35	12.35	2.40%	140,647
Jul 22, 2025	12.31	12.40	12.06	12.06	12.06	-1.23%	125,852
Jul 21, 2025	12.25	12.37	12.05	12.21	12.21	-0.16%	185,977
Jul 18, 2025	12.05	12.28	11.86	12.23	12.23	1.24%	237,929
Jul 17, 2025	11.98	12.33	11.93	12.08	12.08	0.50%	232,506
Jul 16, 2025	12.00	12.14	11.85	12.02	12.02	0.67%	157,414
Jul 15, 2025	12.13	12.22	11.91	11.94	11.94	-1.57%	236,096
Jul 14, 2025	12.01	12.19	11.93	12.13	12.13	0.41%	152,173
Jul 11, 2025	12.52	12.57	11.90	12.08	12.08	-3.90%	174,213
Jul 10, 2025	12.95	12.99	12.54	12.57	12.57	-3.31%	136,711
Jul 9, 2025	13.22	13.30	12.92	13.00	13.00	-0.91%	123,895
Jul 8, 2025	13.15	13.28	13.03	13.12	13.12	0.77%	181,683
Jul 7, 2025	13.25	13.35	13.00	13.02	13.02	-1.81%	120,886
Jul 3, 2025	13.10	13.33	13.10	13.26	13.26	1.92%	73,515
Jul 2, 2025	13.20	13.21	12.97	13.01	13.01	-1.06%	159,226
Jul 1, 2025	12.85	13.37	12.80	13.15	13.15	1.94%	263,941
Jun 30, 2025	12.60	13.00	12.60	12.90	12.90	2.63%	295,282
Jun 27, 2025	12.50	12.65	12.40	12.57	12.57	1.13%	753,333
Jun 26, 2025	12.47	12.55	12.30	12.43	12.43	0.24%	139,169
Jun 25, 2025	12.52	12.65	12.25	12.40	12.40	-1.35%	252,795