Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.55	13.94	13.54	13.65	-	0.96%	51,380
May 29, 2025	13.30	13.80	13.07	13.52	13.52	0.97%	237,591
May 28, 2025	13.50	13.55	13.29	13.39	13.39	-0.67%	151,895
May 27, 2025	13.15	13.69	13.09	13.48	13.48	3.93%	133,839
May 23, 2025	13.25	13.28	12.93	12.97	12.97	-2.92%	98,184
May 22, 2025	13.42	13.56	13.34	13.36	13.36	-0.82%	56,228
May 21, 2025	13.73	13.80	13.46	13.47	13.47	-2.53%	78,153
May 20, 2025	13.61	13.88	13.56	13.82	13.82	0.80%	104,734
May 19, 2025	13.70	13.83	13.65	13.71	13.71	-0.72%	95,032
May 16, 2025	13.79	13.87	13.69	13.81	13.81	0.07%	95,360
May 15, 2025	13.52	13.80	13.50	13.80	13.80	2.30%	102,027
May 14, 2025	13.33	13.55	13.28	13.49	13.49	0.75%	128,681
May 13, 2025	13.47	13.47	13.23	13.39	13.39	-0.07%	106,608
May 12, 2025	13.33	13.51	13.11	13.40	13.40	3.63%	96,615
May 9, 2025	13.02	13.14	12.91	12.93	12.93	-1.15%	85,260
May 8, 2025	12.87	13.09	12.82	13.08	13.08	2.35%	133,256
May 7, 2025	12.85	12.96	12.70	12.78	12.78	-0.31%	87,002
May 6, 2025	12.52	12.82	12.34	12.82	12.82	1.58%	179,633
May 5, 2025	12.53	12.75	12.52	12.62	12.62	0.56%	85,354
May 2, 2025	12.23	12.59	12.18	12.55	12.55	3.29%	163,643
May 1, 2025	12.28	12.41	12.09	12.15	12.15	-0.65%	88,862
Apr 30, 2025	12.12	12.26	11.73	12.23	12.23	0.08%	125,239
Apr 29, 2025	11.91	12.29	11.84	12.22	12.22	2.52%	130,219
Apr 28, 2025	11.97	12.22	11.69	11.92	11.92	-0.08%	107,849
Apr 25, 2025	11.75	11.93	11.58	11.93	11.93	1.10%	174,735
Apr 24, 2025	11.65	11.81	11.56	11.80	11.80	1.20%	73,712
Apr 23, 2025	12.16	12.20	11.62	11.66	11.66	-2.10%	69,546
Apr 22, 2025	12.00	12.04	11.75	11.91	11.91	0.17%	72,485
Apr 21, 2025	12.24	12.26	11.83	11.89	11.89	-3.65%	88,065
Apr 17, 2025	12.22	12.44	12.22	12.34	12.34	0.82%	123,246
Apr 16, 2025	12.35	12.47	12.16	12.24	12.24	-1.61%	68,746
Apr 15, 2025	12.13	12.53	12.07	12.44	12.44	2.13%	119,173
Apr 14, 2025	12.18	12.38	12.00	12.18	12.18	1.33%	133,955
Apr 11, 2025	11.93	12.04	11.71	12.02	12.02	0.17%	161,789
Apr 10, 2025	11.93	12.27	11.73	12.00	12.00	-0.91%	243,289
Apr 9, 2025	11.80	12.66	11.51	12.11	12.11	1.94%	265,773
Apr 8, 2025	12.40	12.51	11.71	11.88	11.88	-0.50%	143,150
Apr 7, 2025	11.54	12.53	11.25	11.94	11.94	-1.57%	174,148
Apr 4, 2025	12.41	12.41	11.78	12.13	12.13	-3.04%	198,577
Apr 3, 2025	12.69	12.85	12.48	12.51	12.51	-5.94%	146,162
Apr 2, 2025	13.10	13.40	13.05	13.30	13.30	0.68%	148,247
Apr 1, 2025	13.02	13.36	12.89	13.21	13.21	0.92%	106,797
Mar 31, 2025	12.81	13.18	12.60	13.09	13.09	1.47%	207,944
Mar 28, 2025	13.42	13.42	12.68	12.90	12.90	-4.16%	118,646
Mar 27, 2025	13.60	13.60	13.36	13.46	13.46	-1.17%	107,824
Mar 26, 2025	13.91	13.95	13.59	13.62	13.62	-2.16%	80,479
Mar 25, 2025	13.72	13.99	13.72	13.92	13.92	1.02%	143,941
Mar 24, 2025	13.60	13.94	13.50	13.78	13.78	3.14%	156,700
Mar 21, 2025	13.37	13.42	13.18	13.36	13.36	-1.91%	218,985
Mar 20, 2025	13.57	13.77	13.49	13.62	13.62	-0.44%	140,812