Skip to main content
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
14.37
-0.04 (-0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.1214.5314.0114.3714.37-0.28%281,558
Dec 19, 202413.9314.4413.8014.4114.412.56%285,823
Dec 18, 202414.8015.0313.9714.0514.05-4.36%195,714
Dec 17, 202414.6014.7114.3514.6914.690.07%185,677
Dec 16, 202414.6614.9814.6314.6814.680.34%174,996
Dec 13, 202415.0915.0914.5314.6314.63-3.37%148,937
Dec 12, 202415.3815.5015.0915.1415.14-1.50%120,500
Dec 11, 202415.6815.7015.3515.3715.37-1.28%179,547
Dec 10, 202415.1015.7115.0015.5715.572.30%260,600
Dec 9, 202414.7315.6414.7115.2215.222.08%302,208
Dec 6, 202415.9515.9514.6014.9114.91-7.04%364,600
Dec 5, 202416.2517.0015.8016.0416.044.36%381,500
Dec 4, 202415.0015.4514.8915.3715.373.02%293,000
Dec 3, 202414.9015.0014.7314.9214.921.15%133,863
Dec 2, 202414.8315.5214.6014.7514.75-0.34%111,482
Nov 29, 202414.7014.8214.6114.8014.802.35%47,700
Nov 27, 202414.5814.6114.3814.4614.46-0.62%50,800
Nov 26, 202414.4014.6014.3214.5514.551.04%93,000
Nov 25, 202414.4114.6014.3514.4014.401.34%88,132
Nov 22, 202413.9214.3813.7214.2114.212.97%187,300
Nov 21, 202413.7514.1613.6313.8013.801.40%102,113
Nov 20, 202413.6313.7213.3113.6113.61-0.15%147,207
Nov 19, 202413.9514.1613.5513.6313.63-2.36%187,000
Nov 18, 202413.5014.0213.4213.9613.964.26%144,400
Nov 15, 202413.5413.5913.2613.3913.390.15%88,539
Nov 14, 202413.6513.7613.3513.3713.37-1.98%69,706
Nov 13, 202413.5513.7713.3913.6413.640.96%87,209
Nov 12, 202413.6813.8613.5013.5113.51-0.88%95,000
Nov 11, 202413.4013.7413.3413.6313.633.18%70,300
Nov 8, 202413.2013.3813.0013.2113.210.84%78,000
Nov 7, 202413.2313.2613.0213.1013.10-0.46%104,600
Nov 6, 202413.0213.4912.9213.1613.164.69%181,500
Nov 5, 202412.2512.6012.2512.5712.572.03%59,925
Nov 4, 202412.2112.4612.2012.3212.320.74%62,800
Nov 1, 202412.0112.3212.0112.2312.232.26%80,000
Oct 31, 202412.4312.4311.9511.9611.96-3.78%82,744
Oct 30, 202412.3912.6512.2912.4312.430.16%56,202
Oct 29, 202412.2212.4512.1512.4112.410.73%45,829
Oct 28, 202412.2512.4812.2012.3212.321.82%81,800
Oct 25, 202412.1512.2112.0312.1012.100.25%46,500
Oct 24, 202412.3212.3212.0312.0712.07-2.19%35,434
Oct 23, 202412.0712.3512.0412.3412.341.56%67,300
Oct 22, 202412.1212.2612.0012.1512.15-0.16%46,921
Oct 21, 202412.2012.3012.0412.1712.17-31,900
Oct 18, 202412.4312.4312.1512.1712.17-1.93%91,442
Oct 17, 202412.1612.4312.0412.4112.412.48%58,000
Oct 16, 202411.8112.2111.7112.1112.112.98%74,900
Oct 15, 202411.5711.8911.5711.7611.761.38%90,138
Oct 14, 202411.7011.7011.5311.6011.60-0.51%52,513
Oct 11, 202411.3711.7211.3711.6611.662.28%107,608
Oct 10, 202411.3211.4911.2711.4011.40-0.78%54,344
Oct 9, 202411.0611.6011.0411.4911.492.96%200,800
Oct 8, 202411.1011.3111.0211.1611.161.09%84,444
Oct 7, 202411.1611.1610.9311.0411.04-1.69%37,700
Oct 4, 202411.2911.3211.1111.2311.230.72%72,300
Oct 3, 202411.2911.3911.1511.1511.15-2.11%34,618
Oct 2, 202411.3711.4011.1811.3911.390.44%55,700
Oct 1, 202411.3311.4111.0911.3411.34-0.44%100,800
Sep 30, 202411.2911.4211.2911.3911.39-0.09%84,008
Sep 27, 202411.4911.7011.3711.4011.400.26%125,900
Sep 26, 202411.3711.4911.2111.3711.370.89%118,500
Sep 25, 202411.2511.2711.0911.2711.270.18%125,143
Sep 24, 202411.2211.3311.1111.2511.250.54%85,000
Sep 23, 202411.1411.3311.0511.1911.190.45%70,700
Sep 20, 202411.1611.3511.0411.1411.14-0.98%258,800
Sep 19, 202411.3211.3211.0311.2511.251.53%98,258
Sep 18, 202411.1611.4210.8811.0811.08-1.86%162,823
Sep 17, 202411.4811.7111.2711.2911.29-0.27%173,015
Sep 16, 202411.6711.7711.2411.3211.32-3.90%170,713
Sep 13, 202411.2912.1111.2211.7811.784.90%161,859
Sep 12, 202411.1211.3011.0811.2311.231.35%122,448
Sep 11, 202410.9211.1310.8111.0811.080.91%103,700
Sep 10, 202410.7011.0810.6110.9810.982.62%206,927
Sep 9, 202410.3510.7010.3310.7010.703.28%121,600
Sep 6, 202410.3810.4910.2310.3610.36-1.05%88,230
Sep 5, 202410.5710.8110.3710.4710.47-0.57%156,516
Sep 4, 202410.5010.7910.4410.5310.53-0.57%165,342
Sep 3, 202410.1610.7410.1610.5910.591.83%165,012
Aug 30, 202410.1610.629.9410.4010.401.86%197,318
Aug 29, 202411.0711.119.8410.2110.21-6.93%284,000
Aug 28, 20249.1111.219.0410.9710.9724.94%502,900
Aug 27, 20249.039.038.698.788.78-2.88%98,300
Aug 26, 20248.909.148.749.049.043.43%142,552
Aug 23, 20248.448.838.308.748.743.43%76,346
Aug 22, 20248.738.898.258.458.45-3.32%53,300
Aug 21, 20248.698.768.538.748.741.27%61,611
Aug 20, 20248.388.688.238.638.632.74%106,700
Aug 19, 20248.338.418.238.408.40-0.12%82,030
Aug 16, 20248.538.538.308.418.41-1.52%65,249
Aug 15, 20248.308.638.118.548.545.82%87,914
Aug 14, 20248.528.527.838.078.07-5.83%81,467
Aug 13, 20248.328.588.298.578.573.75%41,020
Aug 12, 20248.388.448.218.268.26-2.82%73,000
Aug 9, 20248.448.528.338.508.500.12%42,500
Aug 8, 20248.738.928.418.498.49-2.19%66,100
Aug 7, 20248.668.978.608.688.681.05%57,326
Aug 6, 20248.448.838.358.598.590.94%99,300
Aug 5, 20248.858.908.308.518.51-8.40%111,138
Aug 2, 20249.419.599.269.299.29-5.20%60,740
Aug 1, 202410.5510.559.739.809.80-5.77%64,400