Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
13.04
-0.04 (-0.34%)
May 9, 2025, 10:52 AM - Market open

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202513.0213.1412.9913.01--0.57%18,585
May 8, 202512.8713.0912.8213.0813.082.35%133,256
May 7, 202512.8512.9612.7012.7812.78-0.31%87,002
May 6, 202512.5212.8212.3412.8212.821.58%179,633
May 5, 202512.5312.7512.5212.6212.620.56%85,354
May 2, 202512.2312.5912.1812.5512.553.29%163,643
May 1, 202512.2812.4112.0912.1512.15-0.65%88,862
Apr 30, 202512.1212.2611.7312.2312.230.08%125,239
Apr 29, 202511.9112.2911.8412.2212.222.52%130,219
Apr 28, 202511.9712.2211.6911.9211.92-0.08%107,849
Apr 25, 202511.7511.9311.5811.9311.931.10%174,735
Apr 24, 202511.6511.8111.5611.8011.801.20%73,712
Apr 23, 202512.1612.2011.6211.6611.66-2.10%69,546
Apr 22, 202512.0012.0411.7511.9111.910.17%72,485
Apr 21, 202512.2412.2611.8311.8911.89-3.65%88,065
Apr 17, 202512.2212.4412.2212.3412.340.82%123,246
Apr 16, 202512.3512.4712.1612.2412.24-1.61%68,746
Apr 15, 202512.1312.5312.0712.4412.442.13%119,173
Apr 14, 202512.1812.3812.0012.1812.181.33%133,955
Apr 11, 202511.9312.0411.7112.0212.020.17%161,789
Apr 10, 202511.9312.2711.7312.0012.00-0.91%243,289
Apr 9, 202511.8012.6611.5112.1112.111.94%265,773
Apr 8, 202512.4012.5111.7111.8811.88-0.50%143,150
Apr 7, 202511.5412.5311.2511.9411.94-1.57%174,148
Apr 4, 202512.4112.4111.7812.1312.13-3.04%198,577
Apr 3, 202512.6912.8512.4812.5112.51-5.94%146,162
Apr 2, 202513.1013.4013.0513.3013.300.68%148,247
Apr 1, 202513.0213.3612.8913.2113.210.92%106,797
Mar 31, 202512.8113.1812.6013.0913.091.47%207,944
Mar 28, 202513.4213.4212.6812.9012.90-4.16%118,646
Mar 27, 202513.6013.6013.3613.4613.46-1.17%107,824
Mar 26, 202513.9113.9513.5913.6213.62-2.16%80,479
Mar 25, 202513.7213.9913.7213.9213.921.02%143,941
Mar 24, 202513.6013.9413.5013.7813.783.14%156,700
Mar 21, 202513.3713.4213.1813.3613.36-1.91%218,985
Mar 20, 202513.5713.7713.4913.6213.62-0.44%140,812
Mar 19, 202513.6913.7513.5113.6813.68-0.22%117,444
Mar 18, 202513.4813.8213.3113.7113.711.56%181,474
Mar 17, 202513.5813.7413.3313.5013.50-0.81%351,591
Mar 14, 202513.5913.7413.4813.6113.611.04%167,263
Mar 13, 202513.7413.7413.3113.4713.47-1.97%113,794
Mar 12, 202513.7113.9913.4213.7413.740.96%130,123
Mar 11, 202513.6713.7813.4013.6113.61-1.09%170,534
Mar 10, 202514.0014.2313.6313.7613.76-2.06%176,579
Mar 7, 202513.7414.1713.5914.0514.052.41%214,028
Mar 6, 202513.9514.1213.6713.7213.72-2.42%172,665
Mar 5, 202514.5914.7513.1714.0614.062.25%204,172
Mar 4, 202513.6613.9313.1413.7513.75-0.94%138,133
Mar 3, 202514.3814.6013.7913.8813.88-3.48%91,173
Feb 28, 202514.2614.6114.1814.3814.38-0.07%126,555