Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.46	11.57	11.40	11.54	-	1.14%	6,363
Feb 17, 2026	11.75	11.80	11.28	11.41	11.41	-1.98%	155,000
Feb 13, 2026	11.47	11.75	11.37	11.64	11.64	2.37%	94,762
Feb 12, 2026	11.42	11.56	11.02	11.37	11.37	0.18%	127,623
Feb 11, 2026	11.79	11.79	11.18	11.35	11.35	-3.98%	167,687
Feb 10, 2026	11.71	12.12	11.71	11.82	11.82	1.11%	133,438
Feb 9, 2026	11.76	11.89	11.36	11.69	11.69	-1.43%	196,575
Feb 6, 2026	11.69	11.98	11.67	11.86	11.86	1.89%	150,389
Feb 5, 2026	11.51	11.77	11.36	11.64	11.64	1.22%	234,822
Feb 4, 2026	11.52	11.68	11.25	11.50	11.50	0.09%	161,131
Feb 3, 2026	11.85	11.90	11.32	11.49	11.49	-3.85%	151,614
Feb 2, 2026	11.69	12.02	11.56	11.95	11.95	1.70%	147,363
Jan 30, 2026	11.64	11.95	11.56	11.75	11.75	1.12%	197,351
Jan 29, 2026	12.00	12.08	11.39	11.62	11.62	-3.81%	126,901
Jan 28, 2026	12.31	12.31	11.96	12.08	12.08	-1.47%	150,484
Jan 27, 2026	12.08	12.29	11.87	12.26	12.26	1.32%	126,272
Jan 26, 2026	12.03	12.20	11.93	12.10	12.10	0.17%	189,979
Jan 23, 2026	12.15	12.26	11.96	12.08	12.08	-0.66%	114,664
Jan 22, 2026	12.10	12.34	12.05	12.16	12.16	1.33%	136,967
Jan 21, 2026	11.62	12.03	11.62	12.00	12.00	3.36%	173,265
Jan 20, 2026	11.65	11.79	11.52	11.61	11.61	-2.11%	172,912
Jan 16, 2026	12.02	12.02	11.83	11.86	11.86	-0.59%	175,592
Jan 15, 2026	12.03	12.10	11.75	11.93	11.93	-0.58%	226,616
Jan 14, 2026	12.15	12.41	11.86	12.00	12.00	-0.99%	273,913
Jan 13, 2026	11.86	12.25	11.81	12.12	12.12	4.30%	320,966
Jan 12, 2026	11.57	11.69	11.38	11.62	11.62	0.52%	126,093
Jan 9, 2026	11.47	11.62	11.33	11.56	11.56	0.35%	212,476
Jan 8, 2026	11.60	11.61	11.27	11.52	11.52	-0.78%	133,816
Jan 7, 2026	11.48	11.64	11.29	11.61	11.61	2.02%	149,491
Jan 6, 2026	11.39	11.45	11.23	11.38	11.38	-0.70%	168,196
Jan 5, 2026	11.25	11.71	11.17	11.46	11.46	2.87%	172,526
Jan 2, 2026	11.75	11.88	11.11	11.14	11.14	-5.03%	183,768
Dec 31, 2025	11.62	11.74	11.59	11.73	11.73	1.03%	138,561
Dec 30, 2025	11.50	11.78	11.50	11.61	11.61	0.43%	174,950
Dec 29, 2025	11.45	11.73	11.45	11.56	11.56	-0.09%	177,509
Dec 26, 2025	11.51	11.68	11.39	11.57	11.57	0.09%	134,910
Dec 24, 2025	11.32	11.60	11.30	11.56	11.56	2.39%	74,581
Dec 23, 2025	11.39	11.43	11.19	11.29	11.29	-1.22%	176,488
Dec 22, 2025	11.70	11.84	11.42	11.43	11.43	-1.64%	156,538
Dec 19, 2025	11.83	11.83	11.46	11.62	11.62	-0.60%	334,495
Dec 18, 2025	11.51	11.93	11.51	11.69	11.69	2.36%	267,144
Dec 17, 2025	11.86	12.04	11.41	11.42	11.42	-3.71%	217,171
Dec 16, 2025	11.43	11.99	11.41	11.86	11.86	3.13%	290,238
Dec 15, 2025	12.04	12.29	11.48	11.50	11.50	-3.20%	279,134
Dec 12, 2025	11.47	12.29	11.44	11.88	11.88	4.12%	377,797
Dec 11, 2025	11.42	11.80	11.38	11.41	11.41	0.18%	267,443
Dec 10, 2025	10.64	11.55	10.61	11.39	11.39	7.66%	559,322
Dec 9, 2025	11.58	12.10	10.50	10.58	10.58	-15.02%	784,685
Dec 8, 2025	12.67	12.80	11.75	12.45	12.45	6.05%	897,306
Dec 5, 2025	11.35	11.76	11.34	11.74	11.74	3.99%	333,796