Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
11.83
-0.29 (-2.39%)
Nov 6, 2025, 4:00 PM EST - Market closed
Ooma, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 11.99 | 12.04 | 11.75 | 11.83 | 11.83 | -2.39% | 145,397 |
| Nov 5, 2025 | 12.08 | 12.15 | 11.93 | 12.12 | 12.12 | 0.41% | 136,198 |
| Nov 4, 2025 | 11.89 | 12.16 | 11.75 | 12.07 | 12.07 | 1.77% | 137,585 |
| Nov 3, 2025 | 11.46 | 12.16 | 11.42 | 11.86 | 11.86 | 5.61% | 244,707 |
| Oct 31, 2025 | 11.00 | 11.28 | 10.99 | 11.23 | 11.23 | 1.72% | 82,941 |
| Oct 30, 2025 | 11.12 | 11.36 | 11.04 | 11.04 | 11.04 | -1.08% | 101,289 |
| Oct 29, 2025 | 11.51 | 11.56 | 11.03 | 11.16 | 11.16 | -3.54% | 110,814 |
| Oct 28, 2025 | 11.44 | 11.73 | 11.33 | 11.57 | 11.57 | 0.78% | 168,230 |
| Oct 27, 2025 | 11.41 | 11.60 | 11.32 | 11.48 | 11.48 | 1.15% | 207,504 |
| Oct 24, 2025 | 11.33 | 11.40 | 11.08 | 11.35 | 11.35 | 1.16% | 58,885 |
| Oct 23, 2025 | 11.20 | 11.33 | 11.06 | 11.22 | 11.22 | -0.18% | 107,298 |
| Oct 22, 2025 | 11.29 | 11.37 | 11.10 | 11.24 | 11.24 | -0.44% | 106,602 |
| Oct 21, 2025 | 11.15 | 11.31 | 11.02 | 11.29 | 11.29 | 1.26% | 100,006 |
| Oct 20, 2025 | 10.97 | 11.16 | 10.96 | 11.15 | 11.15 | 2.20% | 97,454 |
| Oct 17, 2025 | 11.01 | 11.13 | 10.89 | 10.91 | 10.91 | -1.62% | 72,247 |
| Oct 16, 2025 | 11.22 | 11.29 | 11.01 | 11.09 | 11.09 | -1.07% | 92,846 |
| Oct 15, 2025 | 11.36 | 11.42 | 11.13 | 11.21 | 11.21 | -1.06% | 102,858 |
| Oct 14, 2025 | 11.10 | 11.35 | 10.97 | 11.33 | 11.33 | 0.80% | 87,646 |
| Oct 13, 2025 | 11.10 | 11.29 | 10.96 | 11.24 | 11.24 | 2.09% | 132,214 |
| Oct 10, 2025 | 11.23 | 11.31 | 10.97 | 11.01 | 11.01 | -1.87% | 129,730 |
| Oct 9, 2025 | 11.50 | 11.63 | 11.15 | 11.22 | 11.22 | -0.36% | 107,079 |
| Oct 8, 2025 | 11.29 | 11.33 | 11.16 | 11.26 | 11.26 | 0.09% | 91,016 |
| Oct 7, 2025 | 11.63 | 11.67 | 11.24 | 11.25 | 11.25 | -2.68% | 112,442 |
| Oct 6, 2025 | 11.72 | 11.75 | 11.44 | 11.56 | 11.56 | -0.26% | 113,360 |
| Oct 3, 2025 | 11.79 | 11.91 | 11.53 | 11.59 | 11.59 | -1.02% | 103,002 |
| Oct 2, 2025 | 11.82 | 11.82 | 11.61 | 11.71 | 11.71 | -0.85% | 119,077 |
| Oct 1, 2025 | 11.89 | 12.15 | 11.70 | 11.81 | 11.81 | -1.50% | 152,891 |
| Sep 30, 2025 | 12.17 | 12.22 | 11.88 | 11.99 | 11.99 | -1.56% | 121,592 |
| Sep 29, 2025 | 12.55 | 12.55 | 12.16 | 12.18 | 12.18 | -2.40% | 114,837 |
| Sep 26, 2025 | 12.46 | 12.49 | 12.33 | 12.48 | 12.48 | 0.40% | 101,213 |
| Sep 25, 2025 | 12.69 | 12.71 | 12.38 | 12.43 | 12.43 | -2.13% | 87,870 |
| Sep 24, 2025 | 12.82 | 12.90 | 12.64 | 12.70 | 12.70 | -0.47% | 128,398 |
| Sep 23, 2025 | 13.20 | 13.25 | 12.73 | 12.76 | 12.76 | -2.89% | 167,647 |
| Sep 22, 2025 | 12.87 | 13.23 | 12.81 | 13.14 | 13.14 | 2.66% | 169,526 |
| Sep 19, 2025 | 13.10 | 13.20 | 12.77 | 12.80 | 12.80 | -2.14% | 226,195 |
| Sep 18, 2025 | 13.12 | 13.27 | 12.93 | 13.08 | 13.08 | 0.23% | 154,416 |
| Sep 17, 2025 | 12.78 | 13.28 | 12.75 | 13.05 | 13.05 | 2.68% | 548,729 |
| Sep 16, 2025 | 12.69 | 12.74 | 12.61 | 12.71 | 12.71 | -0.16% | 137,077 |
| Sep 15, 2025 | 12.58 | 12.80 | 12.58 | 12.73 | 12.73 | 1.60% | 155,874 |
| Sep 12, 2025 | 12.76 | 12.83 | 12.50 | 12.53 | 12.53 | -2.03% | 113,264 |
| Sep 11, 2025 | 12.52 | 12.80 | 12.43 | 12.79 | 12.79 | 2.24% | 117,038 |
| Sep 10, 2025 | 12.89 | 12.90 | 12.46 | 12.51 | 12.51 | -3.02% | 197,824 |
| Sep 9, 2025 | 12.83 | 12.97 | 12.61 | 12.90 | 12.90 | 0.23% | 223,874 |
| Sep 8, 2025 | 12.61 | 12.93 | 12.49 | 12.87 | 12.87 | 2.47% | 160,748 |
| Sep 5, 2025 | 12.97 | 13.25 | 12.47 | 12.56 | 12.56 | -3.38% | 227,662 |
| Sep 4, 2025 | 12.96 | 13.05 | 12.73 | 13.00 | 13.00 | 0.78% | 202,321 |
| Sep 3, 2025 | 12.96 | 13.02 | 12.87 | 12.90 | 12.90 | -0.39% | 237,624 |
| Sep 2, 2025 | 12.79 | 13.07 | 12.63 | 12.95 | 12.95 | 0.23% | 168,263 |
| Aug 29, 2025 | 13.07 | 13.08 | 12.86 | 12.92 | 12.92 | -0.23% | 164,906 |
| Aug 28, 2025 | 13.23 | 13.31 | 12.91 | 12.95 | 12.95 | -2.04% | 214,156 |