Skip to main content
logo
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
20.14
-0.89 (-4.23%)
Aug 12, 2026, 4:00 PM EDT - Market closed

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202620.9421.1519.7420.1420.14-4.23%561,432
Aug 11, 202621.4921.6320.8821.0321.03-2.55%217,926
Aug 10, 202621.8022.3621.3721.5821.58-1.78%260,633
Aug 7, 202621.5522.1921.3021.9721.972.66%230,334
Aug 6, 202621.4021.7920.9921.4021.40-0.42%322,324
Aug 5, 202621.8421.9721.0121.4921.49-0.23%228,383
Aug 4, 202621.3622.2521.2621.5421.540.28%406,877
Aug 3, 202622.0722.7221.4321.4821.48-1.24%571,176
Jul 31, 202621.2321.8621.1621.7521.751.45%380,803
Jul 30, 202621.4821.8320.6921.4421.44-2.01%429,597
Jul 29, 202622.1122.1821.2521.8821.88-1.17%706,937
Jul 28, 202620.9522.2020.9522.1422.146.54%856,441
Jul 27, 202620.3620.9220.0120.7820.783.80%283,413
Jul 24, 202619.6320.2619.2620.0220.023.41%267,462
Jul 23, 202620.0320.3319.3219.3619.36-4.35%311,761
Jul 22, 202620.8121.0219.8520.2420.24-3.20%393,954
Jul 21, 202620.5021.1420.2420.9120.91-0.29%338,884
Jul 20, 202620.5021.0920.3120.9720.971.45%333,270
Jul 17, 202620.6321.1820.5120.6720.67-0.77%270,366
Jul 16, 202620.1621.1720.0120.8320.832.86%347,620
Jul 15, 202620.6120.9020.1320.2520.25-1.41%292,556
Jul 14, 202620.1620.7620.0220.5420.540.64%414,813
Jul 13, 202620.9820.9819.9620.4120.411.14%377,912
Jul 10, 202620.0020.2819.6020.1820.181.25%290,839
Jul 9, 202619.6019.9519.1919.9319.931.63%188,057
Jul 8, 202620.0320.2619.1719.6119.61-2.92%298,850
Jul 7, 202620.0020.3919.8020.2020.202.02%287,559
Jul 6, 202619.8019.8819.4019.8019.801.59%208,417
Jul 2, 202619.3619.7019.3219.4919.49-0.56%220,877
Jul 1, 202619.3820.0819.1219.6019.601.98%299,577
Jun 30, 202619.1519.5018.9519.2219.22-1.13%299,763
Jun 29, 202618.2619.6318.2619.4419.445.37%491,795
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