Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.15	22.31	22.15	22.28	-	1.04%	9,651
Sep 23, 2026	22.42	22.51	21.74	22.05	22.05	-0.77%	482,488
Sep 22, 2026	23.01	23.30	21.93	22.22	22.22	-3.22%	707,814
Sep 21, 2026	22.45	23.00	22.38	22.96	22.96	1.01%	463,333
Sep 18, 2026	22.36	22.83	21.96	22.73	22.73	1.70%	1,065,875
Sep 17, 2026	22.41	23.05	22.11	22.35	22.35	-1.02%	620,666
Sep 16, 2026	22.50	22.84	22.22	22.58	22.58	-0.35%	639,013
Sep 15, 2026	22.54	23.18	22.50	22.66	22.66	-0.66%	371,293
Sep 14, 2026	23.20	23.49	22.71	22.81	22.81	0.18%	484,334
Sep 11, 2026	22.75	23.17	22.68	22.77	22.77	0.44%	435,625
Sep 10, 2026	22.85	23.41	22.59	22.67	22.67	-0.74%	421,586
Sep 9, 2026	22.86	23.13	22.59	22.84	22.84	-0.09%	352,381
Sep 8, 2026	23.21	23.37	22.11	22.86	22.86	-1.47%	574,276
Sep 4, 2026	23.06	23.81	22.48	23.20	23.20	-0.77%	687,388
Sep 3, 2026	23.00	23.56	22.97	23.38	23.38	3.77%	366,819
Sep 2, 2026	21.99	22.88	21.99	22.53	22.53	2.97%	369,663
Sep 1, 2026	22.33	22.56	21.52	21.88	21.88	-3.36%	438,039
Aug 31, 2026	22.39	22.95	21.56	22.64	22.64	-1.18%	669,249
Aug 28, 2026	23.05	23.76	21.70	22.91	22.91	-0.56%	760,586
Aug 27, 2026	22.50	26.19	22.36	23.04	23.04	12.23%	1,227,443
Aug 26, 2026	20.51	20.77	20.00	20.53	20.53	-0.29%	358,034
Aug 25, 2026	21.23	21.74	20.50	20.59	20.59	-3.06%	252,707
Aug 24, 2026	21.82	22.30	21.07	21.24	21.24	-3.54%	589,789
Aug 21, 2026	20.62	22.02	20.43	22.02	22.02	7.36%	430,637
Aug 20, 2026	20.15	20.53	20.08	20.51	20.51	1.53%	406,098
Aug 19, 2026	20.65	20.94	20.10	20.20	20.20	-2.23%	394,249
Aug 18, 2026	20.19	20.69	20.10	20.66	20.66	2.94%	261,779
Aug 17, 2026	20.62	20.77	19.72	20.07	20.07	-3.65%	327,056
Aug 14, 2026	21.02	21.02	20.39	20.83	20.83	-0.29%	229,009
Aug 13, 2026	20.34	20.94	20.22	20.89	20.89	3.72%	301,504
Aug 12, 2026	20.94	21.15	19.74	20.14	20.14	-4.23%	562,014
Aug 11, 2026	21.49	21.63	20.88	21.03	21.03	-2.55%	218,260
Aug 10, 2026	21.80	22.36	21.37	21.58	21.58	-1.78%	260,636
Aug 7, 2026	21.55	22.19	21.30	21.97	21.97	2.66%	230,358
Aug 6, 2026	21.40	21.79	20.99	21.40	21.40	-0.42%	322,366
Aug 5, 2026	21.84	21.97	21.01	21.49	21.49	-0.23%	270,574
Aug 4, 2026	21.36	22.25	21.26	21.54	21.54	0.28%	406,918
Aug 3, 2026	22.07	22.72	21.43	21.48	21.48	-1.24%	571,547
Jul 31, 2026	21.23	21.86	21.16	21.75	21.75	1.45%	382,018
Jul 30, 2026	21.48	21.83	20.69	21.44	21.44	-2.01%	429,723
Jul 29, 2026	22.11	22.18	21.25	21.88	21.88	-1.17%	707,376
Jul 28, 2026	20.95	22.20	20.95	22.14	22.14	6.54%	859,578
Jul 27, 2026	20.36	20.92	20.01	20.78	20.78	3.80%	284,922
Jul 24, 2026	19.63	20.26	19.26	20.02	20.02	3.41%	267,513
Jul 23, 2026	20.03	20.33	19.32	19.36	19.36	-4.35%	311,831
Jul 22, 2026	20.81	21.02	19.85	20.24	20.24	-3.20%	394,619
Jul 21, 2026	20.50	21.14	20.24	20.91	20.91	-0.29%	339,052
Jul 20, 2026	20.50	21.09	20.31	20.97	20.97	1.45%	333,393
Jul 17, 2026	20.63	21.18	20.51	20.67	20.67	-0.77%	270,426
Jul 16, 2026	20.16	21.17	20.01	20.83	20.83	2.86%	348,063