Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	14.41	14.74	14.26	14.37	14.37	-0.76%	97,225
Jan 30, 2025	14.91	14.91	14.47	14.48	14.48	-2.03%	51,798
Jan 29, 2025	14.84	14.91	14.59	14.78	14.78	-0.54%	69,478
Jan 28, 2025	14.27	14.89	14.16	14.86	14.86	4.06%	99,225
Jan 27, 2025	14.35	14.60	14.21	14.28	14.28	-0.90%	77,212
Jan 24, 2025	14.10	14.41	14.10	14.41	14.41	2.13%	134,056
Jan 23, 2025	13.87	14.13	13.80	14.11	14.11	0.71%	208,172
Jan 22, 2025	14.07	14.25	14.00	14.01	14.01	-0.71%	94,866
Jan 21, 2025	14.26	14.37	14.02	14.11	14.11	-0.42%	115,811
Jan 17, 2025	14.08	14.20	13.96	14.17	14.17	1.14%	104,734
Jan 16, 2025	14.08	14.21	13.90	14.01	14.01	-0.28%	104,761
Jan 15, 2025	13.81	14.14	13.81	14.05	14.05	3.38%	94,386
Jan 14, 2025	13.66	13.73	13.48	13.59	13.59	-0.37%	208,311
Jan 13, 2025	13.48	13.65	13.45	13.64	13.64	-0.07%	55,668
Jan 10, 2025	13.70	13.80	13.49	13.65	13.65	-1.80%	73,557
Jan 8, 2025	13.73	13.99	13.44	13.90	13.90	0.51%	131,791
Jan 7, 2025	13.98	14.05	13.66	13.83	13.83	-0.93%	120,868
Jan 6, 2025	14.31	14.37	13.90	13.96	13.96	-1.83%	126,993
Jan 3, 2025	14.15	14.26	13.85	14.22	14.22	0.57%	57,150
Jan 2, 2025	14.19	14.51	13.97	14.14	14.14	0.57%	79,340
Dec 31, 2024	14.31	14.34	13.97	14.06	14.06	-1.06%	80,996
Dec 30, 2024	14.21	14.50	14.00	14.21	14.21	-0.35%	75,386
Dec 27, 2024	14.47	14.52	14.04	14.26	14.26	-1.99%	72,239
Dec 26, 2024	14.63	14.65	14.29	14.55	14.55	-0.68%	73,039
Dec 24, 2024	14.24	14.74	13.84	14.65	14.65	3.31%	53,999
Dec 23, 2024	14.33	14.46	14.13	14.18	14.18	-1.32%	79,880
Dec 20, 2024	14.12	14.53	14.01	14.37	14.37	-0.28%	281,558
Dec 19, 2024	13.93	14.44	13.80	14.41	14.41	2.56%	285,823
Dec 18, 2024	14.80	15.03	13.97	14.05	14.05	-4.36%	195,714
Dec 17, 2024	14.60	14.71	14.35	14.69	14.69	0.07%	185,677
Dec 16, 2024	14.66	14.98	14.63	14.68	14.68	0.34%	174,996
Dec 13, 2024	15.09	15.09	14.53	14.63	14.63	-3.37%	148,937
Dec 12, 2024	15.38	15.50	15.09	15.14	15.14	-1.50%	120,457
Dec 11, 2024	15.68	15.70	15.35	15.37	15.37	-1.28%	179,547
Dec 10, 2024	15.10	15.71	15.00	15.57	15.57	2.30%	260,563
Dec 9, 2024	14.73	15.64	14.71	15.22	15.22	2.08%	302,208
Dec 6, 2024	15.95	15.95	14.60	14.91	14.91	-7.04%	364,600
Dec 5, 2024	16.25	17.00	15.80	16.04	16.04	4.36%	381,486
Dec 4, 2024	15.00	15.45	14.89	15.37	15.37	3.02%	292,984
Dec 3, 2024	14.90	15.00	14.73	14.92	14.92	1.15%	133,863
Dec 2, 2024	14.83	15.52	14.60	14.75	14.75	-0.34%	111,482
Nov 29, 2024	14.70	14.82	14.61	14.80	14.80	2.35%	47,666
Nov 27, 2024	14.58	14.61	14.38	14.46	14.46	-0.62%	50,787
Nov 26, 2024	14.40	14.60	14.32	14.55	14.55	1.04%	92,963
Nov 25, 2024	14.41	14.60	14.35	14.40	14.40	1.34%	88,132
Nov 22, 2024	13.92	14.38	13.72	14.21	14.21	2.97%	187,254
Nov 21, 2024	13.75	14.16	13.63	13.80	13.80	1.40%	102,113
Nov 20, 2024	13.63	13.72	13.31	13.61	13.61	-0.15%	147,207
Nov 19, 2024	13.95	14.16	13.55	13.63	13.63	-2.36%	186,982
Nov 18, 2024	13.50	14.02	13.43	13.96	13.96	4.26%	144,353
Nov 15, 2024	13.54	13.59	13.26	13.39	13.39	0.15%	88,539
Nov 14, 2024	13.65	13.76	13.35	13.37	13.37	-1.98%	69,706
Nov 13, 2024	13.55	13.77	13.39	13.64	13.64	0.96%	87,209
Nov 12, 2024	13.68	13.86	13.50	13.51	13.51	-0.88%	94,961
Nov 11, 2024	13.40	13.74	13.34	13.63	13.63	3.18%	70,288
Nov 8, 2024	13.20	13.38	13.00	13.21	13.21	0.84%	77,951
Nov 7, 2024	13.23	13.26	13.02	13.10	13.10	-0.46%	104,559
Nov 6, 2024	13.02	13.49	12.92	13.16	13.16	4.69%	181,459
Nov 5, 2024	12.25	12.60	12.25	12.57	12.57	2.03%	59,925
Nov 4, 2024	12.21	12.46	12.20	12.32	12.32	0.74%	62,792
Nov 1, 2024	12.01	12.32	12.01	12.23	12.23	2.26%	79,962
Oct 31, 2024	12.43	12.43	11.95	11.96	11.96	-3.78%	82,744
Oct 30, 2024	12.39	12.65	12.29	12.43	12.43	0.16%	56,202
Oct 29, 2024	12.22	12.45	12.15	12.41	12.41	0.73%	45,829
Oct 28, 2024	12.25	12.48	12.20	12.32	12.32	1.82%	81,783
Oct 25, 2024	12.15	12.21	12.03	12.10	12.10	0.25%	46,459
Oct 24, 2024	12.32	12.32	12.03	12.07	12.07	-2.19%	35,434
Oct 23, 2024	12.07	12.35	12.04	12.34	12.34	1.56%	67,266
Oct 22, 2024	12.12	12.26	12.00	12.15	12.15	-0.16%	46,921
Oct 21, 2024	12.20	12.30	12.04	12.17	12.17	-	31,876
Oct 18, 2024	12.43	12.43	12.15	12.17	12.17	-1.93%	91,442
Oct 17, 2024	12.16	12.43	12.04	12.41	12.41	2.48%	57,960
Oct 16, 2024	11.81	12.21	11.71	12.11	12.11	2.98%	74,863
Oct 15, 2024	11.57	11.89	11.57	11.76	11.76	1.38%	90,138
Oct 14, 2024	11.70	11.70	11.53	11.60	11.60	-0.51%	52,513
Oct 11, 2024	11.37	11.72	11.37	11.66	11.66	2.28%	107,608
Oct 10, 2024	11.32	11.49	11.27	11.40	11.40	-0.78%	54,344
Oct 9, 2024	11.06	11.60	11.04	11.49	11.49	2.96%	200,787
Oct 8, 2024	11.10	11.31	11.02	11.16	11.16	1.09%	84,444
Oct 7, 2024	11.16	11.16	10.93	11.04	11.04	-1.69%	37,678
Oct 4, 2024	11.29	11.32	11.11	11.23	11.23	0.72%	72,259
Oct 3, 2024	11.29	11.39	11.15	11.15	11.15	-2.11%	34,618
Oct 2, 2024	11.37	11.40	11.18	11.39	11.39	0.44%	55,667
Oct 1, 2024	11.33	11.41	11.09	11.34	11.34	-0.44%	100,781
Sep 30, 2024	11.29	11.42	11.29	11.39	11.39	-0.09%	84,008
Sep 27, 2024	11.49	11.70	11.37	11.40	11.40	0.26%	125,886
Sep 26, 2024	11.37	11.49	11.21	11.37	11.37	0.89%	118,465
Sep 25, 2024	11.25	11.27	11.09	11.27	11.27	0.18%	125,143
Sep 24, 2024	11.22	11.33	11.11	11.25	11.25	0.54%	84,976
Sep 23, 2024	11.14	11.33	11.05	11.19	11.19	0.45%	70,676
Sep 20, 2024	11.16	11.35	11.04	11.14	11.14	-0.98%	258,794
Sep 19, 2024	11.32	11.32	11.03	11.25	11.25	1.53%	98,258
Sep 18, 2024	11.16	11.42	10.88	11.08	11.08	-1.86%	162,823
Sep 17, 2024	11.48	11.71	11.27	11.29	11.29	-0.27%	173,015
Sep 16, 2024	11.67	11.77	11.24	11.32	11.32	-3.90%	170,713
Sep 13, 2024	11.29	12.11	11.22	11.78	11.78	4.90%	161,859
Sep 12, 2024	11.12	11.30	11.08	11.23	11.23	1.35%	122,448
Sep 11, 2024	10.92	11.13	10.81	11.08	11.08	0.91%	103,656
Sep 10, 2024	10.70	11.08	10.62	10.98	10.98	2.62%	206,927
Sep 9, 2024	10.35	10.70	10.33	10.70	10.70	3.28%	121,559