Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.44	17.44	16.25	16.88	16.88	-4.36%	393,173
Jun 2, 2026	17.98	18.00	17.46	17.65	17.65	-2.70%	425,178
Jun 1, 2026	17.98	18.67	17.65	18.14	18.14	2.78%	445,639
May 29, 2026	17.90	18.12	17.47	17.65	17.65	-0.68%	369,590
May 28, 2026	17.63	18.42	17.57	17.77	17.77	1.95%	403,639
May 27, 2026	20.74	21.96	17.12	17.43	17.43	-9.55%	1,089,188
May 26, 2026	19.30	19.60	18.88	19.27	19.27	0.78%	364,501
May 22, 2026	19.00	19.29	18.81	19.12	19.12	1.32%	227,871
May 21, 2026	19.00	19.13	18.51	18.87	18.87	-1.41%	196,349
May 20, 2026	19.48	19.50	19.02	19.14	19.14	-1.85%	191,788
May 19, 2026	19.43	19.59	19.22	19.50	19.50	0.72%	251,103
May 18, 2026	18.73	19.51	18.73	19.36	19.36	2.87%	305,184
May 15, 2026	18.50	19.11	18.34	18.82	18.82	0.59%	222,222
May 14, 2026	18.90	19.15	18.69	18.71	18.71	-0.69%	274,482
May 13, 2026	18.50	19.04	18.31	18.84	18.84	2.61%	325,391
May 12, 2026	19.22	19.22	18.31	18.36	18.36	-3.32%	287,333
May 11, 2026	19.10	19.56	18.69	18.99	18.99	-1.66%	269,125
May 8, 2026	18.92	19.31	18.53	19.31	19.31	1.63%	265,475
May 7, 2026	18.89	19.26	18.69	19.00	19.00	2.32%	263,271
May 6, 2026	18.50	18.79	17.86	18.57	18.57	-0.48%	290,517
May 5, 2026	17.71	18.70	17.71	18.66	18.66	4.25%	439,445
May 4, 2026	17.75	18.25	17.61	17.90	17.90	0.96%	379,011
May 1, 2026	16.58	17.80	16.48	17.73	17.73	8.64%	333,530
Apr 30, 2026	16.13	16.50	15.85	16.32	16.32	1.37%	172,953
Apr 29, 2026	16.33	16.65	16.09	16.10	16.10	-1.29%	251,212
Apr 28, 2026	16.62	16.78	16.31	16.31	16.31	-1.15%	143,973
Apr 27, 2026	16.10	16.89	16.01	16.50	16.50	2.74%	357,731
Apr 24, 2026	15.94	16.10	15.72	16.06	16.06	1.01%	218,373
Apr 23, 2026	15.85	16.00	15.54	15.90	15.90	-0.38%	238,876
Apr 22, 2026	15.92	15.98	15.71	15.96	15.96	0.76%	162,014
Apr 21, 2026	15.88	16.15	15.78	15.84	15.84	-0.13%	269,489
Apr 20, 2026	15.61	15.98	15.49	15.86	15.86	0.95%	324,505
Apr 17, 2026	15.00	15.73	15.00	15.71	15.71	5.08%	384,872
Apr 16, 2026	15.00	15.03	14.80	14.95	14.95	0.81%	218,051
Apr 15, 2026	14.23	14.89	14.23	14.83	14.83	3.92%	332,235
Apr 14, 2026	13.95	14.32	13.93	14.27	14.27	2.22%	232,901
Apr 13, 2026	13.90	14.01	13.87	13.96	13.96	0.43%	207,725
Apr 10, 2026	13.87	13.97	13.44	13.90	13.90	-0.07%	333,692
Apr 9, 2026	14.22	14.24	13.60	13.91	13.91	-2.80%	241,967
Apr 8, 2026	15.00	15.00	14.28	14.31	14.31	-2.25%	226,395
Apr 7, 2026	14.61	14.83	14.48	14.64	14.64	0.07%	206,533
Apr 6, 2026	14.67	14.79	14.28	14.63	14.63	-0.54%	227,616
Apr 2, 2026	14.69	14.82	14.53	14.71	14.71	-0.68%	154,872
Apr 1, 2026	14.55	15.15	14.52	14.81	14.81	1.79%	472,071
Mar 31, 2026	14.41	14.64	14.14	14.55	14.55	1.82%	285,395
Mar 30, 2026	14.00	14.34	13.82	14.29	14.29	2.07%	396,739
Mar 27, 2026	14.08	14.31	13.79	14.00	14.00	-2.44%	225,908
Mar 26, 2026	14.17	14.71	14.07	14.35	14.35	0.70%	352,593
Mar 25, 2026	14.31	14.39	13.93	14.25	14.25	0.64%	255,945
Mar 24, 2026	13.86	14.24	13.76	14.16	14.16	0.85%	242,235