Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.50	18.79	17.86	18.57	18.57	-0.48%	282,138
May 5, 2026	17.71	18.70	17.71	18.66	18.66	4.25%	431,832
May 4, 2026	17.75	18.25	17.61	17.90	17.90	0.96%	367,609
May 1, 2026	16.58	17.80	16.48	17.73	17.73	8.64%	327,096
Apr 30, 2026	16.13	16.50	15.85	16.32	16.32	1.37%	172,010
Apr 29, 2026	16.33	16.65	16.09	16.10	16.10	-1.29%	220,209
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