Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	19.38	20.08	19.12	19.60	19.60	1.98%	299,577
Jun 30, 2026	19.15	19.50	18.95	19.22	19.22	-1.13%	299,763
Jun 29, 2026	18.26	19.63	18.26	19.44	19.44	5.37%	491,795
Jun 26, 2026	17.60	18.48	17.60	18.45	18.45	5.13%	635,194
Jun 25, 2026	18.08	18.41	17.53	17.55	17.55	-5.08%	266,254
Jun 24, 2026	18.25	18.60	17.90	18.49	18.49	2.32%	333,253
Jun 23, 2026	17.47	18.11	17.35	18.07	18.07	4.45%	430,150
Jun 22, 2026	17.05	17.55	16.87	17.30	17.30	1.17%	283,277
Jun 18, 2026	17.38	17.38	16.58	17.10	17.10	-1.61%	619,691
Jun 17, 2026	17.21	17.40	17.02	17.38	17.38	0.12%	224,784
Jun 16, 2026	17.30	17.43	17.05	17.36	17.36	1.22%	234,232
Jun 15, 2026	17.98	17.98	16.96	17.15	17.15	-2.28%	276,545
Jun 12, 2026	17.35	17.87	17.26	17.55	17.55	1.33%	161,851
Jun 11, 2026	17.40	17.40	16.69	17.32	17.32	-1.20%	314,212
Jun 10, 2026	17.19	18.25	17.08	17.53	17.53	1.10%	518,776
Jun 9, 2026	16.71	17.37	16.66	17.34	17.34	3.65%	421,449
Jun 8, 2026	17.13	17.20	16.65	16.73	16.73	-2.34%	390,833
Jun 5, 2026	17.26	17.59	17.00	17.13	17.13	-0.93%	218,224
Jun 4, 2026	17.01	17.57	16.97	17.29	17.29	2.43%	242,790
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