Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.51	20.77	20.00	20.53	20.53	-0.29%	339,471
Aug 25, 2026	21.23	21.74	20.50	20.59	20.59	-3.06%	252,355
Aug 24, 2026	21.82	22.30	21.07	21.24	21.24	-3.54%	454,548
Aug 21, 2026	20.62	22.02	20.43	22.02	22.02	7.36%	427,018
Aug 20, 2026	20.15	20.53	20.08	20.51	20.51	1.53%	237,913
Aug 19, 2026	20.65	20.94	20.10	20.20	20.20	-2.23%	213,595
Aug 18, 2026	20.19	20.69	20.10	20.66	20.66	2.94%	261,299
Aug 17, 2026	20.62	20.77	19.72	20.07	20.07	-3.65%	326,720
Aug 14, 2026	21.02	21.02	20.39	20.83	20.83	-0.29%	228,497
Aug 13, 2026	20.34	20.94	20.22	20.89	20.89	3.72%	301,122
Aug 12, 2026	20.94	21.15	19.74	20.14	20.14	-4.23%	561,432
Aug 11, 2026	21.49	21.63	20.88	21.03	21.03	-2.55%	217,926
Aug 10, 2026	21.80	22.36	21.37	21.58	21.58	-1.78%	260,633
Aug 7, 2026	21.55	22.19	21.30	21.97	21.97	2.66%	230,334
Aug 6, 2026	21.40	21.79	20.99	21.40	21.40	-0.42%	322,324
Aug 5, 2026	21.84	21.97	21.01	21.49	21.49	-0.23%	228,383
Aug 4, 2026	21.36	22.25	21.26	21.54	21.54	0.28%	406,877
Aug 3, 2026	22.07	22.72	21.43	21.48	21.48	-1.24%	571,176
Jul 31, 2026	21.23	21.86	21.16	21.75	21.75	1.45%	380,803
Jul 30, 2026	21.48	21.83	20.69	21.44	21.44	-2.01%	429,597
Jul 29, 2026	22.11	22.18	21.25	21.88	21.88	-1.17%	706,937
Jul 28, 2026	20.95	22.20	20.95	22.14	22.14	6.54%	856,441
Jul 27, 2026	20.36	20.92	20.01	20.78	20.78	3.80%	283,413
Jul 24, 2026	19.63	20.26	19.26	20.02	20.02	3.41%	267,462
Jul 23, 2026	20.03	20.33	19.32	19.36	19.36	-4.35%	311,761
Jul 22, 2026	20.81	21.02	19.85	20.24	20.24	-3.20%	393,954
Jul 21, 2026	20.50	21.14	20.24	20.91	20.91	-0.29%	338,884
Jul 20, 2026	20.50	21.09	20.31	20.97	20.97	1.45%	333,270
Jul 17, 2026	20.63	21.18	20.51	20.67	20.67	-0.77%	270,366
Jul 16, 2026	20.16	21.17	20.01	20.83	20.83	2.86%	347,620
Jul 15, 2026	20.61	20.90	20.13	20.25	20.25	-1.41%	292,556
Jul 14, 2026	20.16	20.76	20.02	20.54	20.54	0.64%	414,813
Jul 13, 2026	20.98	20.98	19.96	20.41	20.41	1.14%	377,912
Jul 10, 2026	20.00	20.28	19.60	20.18	20.18	1.25%	290,839
Jul 9, 2026	19.60	19.95	19.19	19.93	19.93	1.63%	188,057
Jul 8, 2026	20.03	20.26	19.17	19.61	19.61	-2.92%	298,850
Jul 7, 2026	20.00	20.39	19.80	20.20	20.20	2.02%	287,559
Jul 6, 2026	19.80	19.88	19.40	19.80	19.80	1.59%	208,417
Jul 2, 2026	19.36	19.70	19.32	19.49	19.49	-0.56%	220,877
Jul 1, 2026	19.38	20.08	19.12	19.60	19.60	1.98%	299,577
Jun 30, 2026	19.15	19.50	18.95	19.22	19.22	-1.13%	299,763
Jun 29, 2026	18.26	19.63	18.26	19.44	19.44	5.37%	491,795
Jun 26, 2026	17.60	18.48	17.60	18.45	18.45	5.13%	635,194
Jun 25, 2026	18.08	18.41	17.53	17.55	17.55	-5.08%	266,254
Jun 24, 2026	18.25	18.60	17.90	18.49	18.49	2.32%	333,253
Jun 23, 2026	17.47	18.11	17.35	18.07	18.07	4.45%	430,150
Jun 22, 2026	17.05	17.55	16.87	17.30	17.30	1.17%	283,277
Jun 18, 2026	17.38	17.38	16.58	17.10	17.10	-1.61%	619,691
Jun 17, 2026	17.21	17.40	17.02	17.38	17.38	0.12%	224,784
Jun 16, 2026	17.30	17.43	17.05	17.36	17.36	1.22%	234,232