Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
21.88
-0.26 (-1.17%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Ooma, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 22.11 | 22.18 | 21.25 | 21.88 | 21.88 | -1.17% | 706,937 |
| Jul 28, 2026 | 20.95 | 22.20 | 20.95 | 22.14 | 22.14 | 6.54% | 856,441 |
| Jul 27, 2026 | 20.36 | 20.92 | 20.01 | 20.78 | 20.78 | 3.80% | 283,413 |
| Jul 24, 2026 | 19.63 | 20.26 | 19.26 | 20.02 | 20.02 | 3.41% | 267,462 |
| Jul 23, 2026 | 20.03 | 20.33 | 19.32 | 19.36 | 19.36 | -4.35% | 311,761 |
| Jul 22, 2026 | 20.81 | 21.02 | 19.85 | 20.24 | 20.24 | -3.20% | 393,954 |
| Jul 21, 2026 | 20.50 | 21.14 | 20.24 | 20.91 | 20.91 | -0.29% | 338,884 |
| Jul 20, 2026 | 20.50 | 21.09 | 20.31 | 20.97 | 20.97 | 1.45% | 333,270 |
| Jul 17, 2026 | 20.63 | 21.18 | 20.51 | 20.67 | 20.67 | -0.77% | 270,366 |
| Jul 16, 2026 | 20.16 | 21.17 | 20.01 | 20.83 | 20.83 | 2.86% | 347,620 |
| Jul 15, 2026 | 20.61 | 20.90 | 20.13 | 20.25 | 20.25 | -1.41% | 292,556 |
| Jul 14, 2026 | 20.16 | 20.76 | 20.02 | 20.54 | 20.54 | 0.64% | 414,813 |
| Jul 13, 2026 | 20.98 | 20.98 | 19.96 | 20.41 | 20.41 | 1.14% | 377,912 |
| Jul 10, 2026 | 20.00 | 20.28 | 19.60 | 20.18 | 20.18 | 1.25% | 290,839 |
| Jul 9, 2026 | 19.60 | 19.95 | 19.19 | 19.93 | 19.93 | 1.63% | 188,057 |
| Jul 8, 2026 | 20.03 | 20.26 | 19.17 | 19.61 | 19.61 | -2.92% | 298,850 |
| Jul 7, 2026 | 20.00 | 20.39 | 19.80 | 20.20 | 20.20 | 2.02% | 287,559 |
| Jul 6, 2026 | 19.80 | 19.88 | 19.40 | 19.80 | 19.80 | 1.59% | 208,417 |
| Jul 2, 2026 | 19.36 | 19.70 | 19.32 | 19.49 | 19.49 | -0.56% | 220,877 |
| 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 |