Skip to main content
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
13.88
-0.50 (-3.48%)
Mar 3, 2025, 4:00 PM EST - Market closed

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.3814.6013.7913.8813.88-3.48%91,162
Feb 28, 202514.2614.6114.1814.3814.38-0.07%126,555
Feb 27, 202514.4414.6514.2914.3914.39-0.90%105,184
Feb 26, 202514.7514.7514.4214.5214.52-1.96%71,161
Feb 25, 202514.7615.0114.5914.8114.810.34%109,997
Feb 24, 202514.4714.9014.3814.7614.762.43%155,865
Feb 21, 202515.0715.0914.4014.4114.41-3.48%108,350
Feb 20, 202514.8915.0314.4914.9314.93-0.47%130,999
Feb 19, 202515.4615.5414.8015.0015.00-2.98%294,068
Feb 18, 202515.5015.6515.3715.4615.46-0.06%60,126
Feb 14, 202515.5115.5115.3015.4715.470.78%73,541
Feb 13, 202514.8315.4314.8015.3515.353.72%142,872
Feb 12, 202514.8915.0814.7514.8014.80-2.05%112,628
Feb 11, 202514.5115.1314.5115.1115.113.00%131,253
Feb 10, 202514.5014.7614.4314.6714.671.31%51,134
Feb 7, 202514.8814.8914.4714.4814.48-2.36%60,088
Feb 6, 202514.6714.8614.5814.8314.831.51%43,414
Feb 5, 202514.9214.9614.5014.6114.61-1.81%104,451
Feb 4, 202514.4714.9014.4314.8814.883.19%101,247
Feb 3, 202514.1214.4813.7814.4214.420.35%95,199
Jan 31, 202514.4114.7414.2614.3714.37-0.76%97,225
Jan 30, 202514.9114.9114.4714.4814.48-2.03%51,798
Jan 29, 202514.8414.9114.5914.7814.78-0.54%69,478
Jan 28, 202514.2714.8914.1614.8614.864.06%99,225
Jan 27, 202514.3514.6014.2114.2814.28-0.90%77,212
Jan 24, 202514.1014.4114.1014.4114.412.13%134,056
Jan 23, 202513.8714.1313.8014.1114.110.71%208,172
Jan 22, 202514.0714.2514.0014.0114.01-0.71%94,866
Jan 21, 202514.2614.3714.0214.1114.11-0.42%115,811
Jan 17, 202514.0814.2013.9614.1714.171.14%104,734
Jan 16, 202514.0814.2113.9014.0114.01-0.28%104,761
Jan 15, 202513.8114.1413.8114.0514.053.38%94,386
Jan 14, 202513.6613.7313.4813.5913.59-0.37%208,311
Jan 13, 202513.4813.6513.4513.6413.64-0.07%55,668
Jan 10, 202513.7013.8013.4913.6513.65-1.80%73,557
Jan 8, 202513.7313.9913.4413.9013.900.51%131,791
Jan 7, 202513.9814.0513.6613.8313.83-0.93%120,868
Jan 6, 202514.3114.3713.9013.9613.96-1.83%126,993
Jan 3, 202514.1514.2613.8514.2214.220.57%57,150
Jan 2, 202514.1914.5113.9714.1414.140.57%79,340
Dec 31, 202414.3114.3413.9714.0614.06-1.06%80,996
Dec 30, 202414.2114.5014.0014.2114.21-0.35%75,386
Dec 27, 202414.4714.5214.0414.2614.26-1.99%72,239
Dec 26, 202414.6314.6514.2914.5514.55-0.68%73,039
Dec 24, 202414.2414.7413.8414.6514.653.31%53,999
Dec 23, 202414.3314.4614.1314.1814.18-1.32%79,880
Dec 20, 202414.1214.5314.0114.3714.37-0.28%281,558
Dec 19, 202413.9314.4413.8014.4114.412.56%285,823
Dec 18, 202414.8015.0313.9714.0514.05-4.36%195,714
Dec 17, 202414.6014.7114.3514.6914.690.07%185,677
Dec 16, 202414.6614.9814.6314.6814.680.34%174,996
Dec 13, 202415.0915.0914.5314.6314.63-3.37%148,937
Dec 12, 202415.3815.5015.0915.1415.14-1.50%120,457
Dec 11, 202415.6815.7015.3515.3715.37-1.28%179,547
Dec 10, 202415.1015.7115.0015.5715.572.30%260,563
Dec 9, 202414.7315.6414.7115.2215.222.08%302,208
Dec 6, 202415.9515.9514.6014.9114.91-7.04%364,600
Dec 5, 202416.2517.0015.8016.0416.044.36%381,486
Dec 4, 202415.0015.4514.8915.3715.373.02%292,984
Dec 3, 202414.9015.0014.7314.9214.921.15%133,863
Dec 2, 202414.8315.5214.6014.7514.75-0.34%111,482
Nov 29, 202414.7014.8214.6114.8014.802.35%47,666
Nov 27, 202414.5814.6114.3814.4614.46-0.62%50,787
Nov 26, 202414.4014.6014.3214.5514.551.04%92,963
Nov 25, 202414.4114.6014.3514.4014.401.34%88,132
Nov 22, 202413.9214.3813.7214.2114.212.97%187,254
Nov 21, 202413.7514.1613.6313.8013.801.40%102,113
Nov 20, 202413.6313.7213.3113.6113.61-0.15%147,207
Nov 19, 202413.9514.1613.5513.6313.63-2.36%186,982
Nov 18, 202413.5014.0213.4313.9613.964.26%144,353
Nov 15, 202413.5413.5913.2613.3913.390.15%88,539
Nov 14, 202413.6513.7613.3513.3713.37-1.98%69,706
Nov 13, 202413.5513.7713.3913.6413.640.96%87,209
Nov 12, 202413.6813.8613.5013.5113.51-0.88%94,961
Nov 11, 202413.4013.7413.3413.6313.633.18%70,288
Nov 8, 202413.2013.3813.0013.2113.210.84%77,951
Nov 7, 202413.2313.2613.0213.1013.10-0.46%104,559
Nov 6, 202413.0213.4912.9213.1613.164.69%181,459
Nov 5, 202412.2512.6012.2512.5712.572.03%59,925
Nov 4, 202412.2112.4612.2012.3212.320.74%62,792
Nov 1, 202412.0112.3212.0112.2312.232.26%79,962
Oct 31, 202412.4312.4311.9511.9611.96-3.78%82,744
Oct 30, 202412.3912.6512.2912.4312.430.16%56,202
Oct 29, 202412.2212.4512.1512.4112.410.73%45,829
Oct 28, 202412.2512.4812.2012.3212.321.82%81,783
Oct 25, 202412.1512.2112.0312.1012.100.25%46,459
Oct 24, 202412.3212.3212.0312.0712.07-2.19%35,434
Oct 23, 202412.0712.3512.0412.3412.341.56%67,266
Oct 22, 202412.1212.2612.0012.1512.15-0.16%46,921
Oct 21, 202412.2012.3012.0412.1712.17-31,876
Oct 18, 202412.4312.4312.1512.1712.17-1.93%91,442
Oct 17, 202412.1612.4312.0412.4112.412.48%57,960
Oct 16, 202411.8112.2111.7112.1112.112.98%74,863
Oct 15, 202411.5711.8911.5711.7611.761.38%90,138
Oct 14, 202411.7011.7011.5311.6011.60-0.51%52,513
Oct 11, 202411.3711.7211.3711.6611.662.28%107,608
Oct 10, 202411.3211.4911.2711.4011.40-0.78%54,344
Oct 9, 202411.0611.6011.0411.4911.492.96%200,787
Oct 8, 202411.1011.3111.0211.1611.161.09%84,444
Oct 7, 202411.1611.1610.9311.0411.04-1.69%37,678