Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.48	11.64	11.29	11.61	11.61	2.02%	149,491
Jan 6, 2026	11.39	11.45	11.23	11.38	11.38	-0.70%	168,196
Jan 5, 2026	11.25	11.71	11.17	11.46	11.46	2.87%	172,526
Jan 2, 2026	11.75	11.88	11.11	11.14	11.14	-5.03%	183,768
Dec 31, 2025	11.62	11.74	11.59	11.73	11.73	1.03%	138,561
Dec 30, 2025	11.50	11.78	11.50	11.61	11.61	0.43%	174,950
Dec 29, 2025	11.45	11.73	11.45	11.56	11.56	-0.09%	177,509
Dec 26, 2025	11.51	11.68	11.39	11.57	11.57	0.09%	134,910
Dec 24, 2025	11.32	11.60	11.30	11.56	11.56	2.39%	74,581
Dec 23, 2025	11.39	11.43	11.19	11.29	11.29	-1.22%	176,488
Dec 22, 2025	11.70	11.84	11.42	11.43	11.43	-1.64%	156,538
Dec 19, 2025	11.83	11.83	11.46	11.62	11.62	-0.60%	334,495
Dec 18, 2025	11.51	11.93	11.51	11.69	11.69	2.36%	267,144
Dec 17, 2025	11.86	12.04	11.41	11.42	11.42	-3.71%	217,171
Dec 16, 2025	11.43	11.99	11.41	11.86	11.86	3.13%	290,238
Dec 15, 2025	12.04	12.29	11.48	11.50	11.50	-3.20%	279,134
Dec 12, 2025	11.47	12.29	11.44	11.88	11.88	4.12%	377,797
Dec 11, 2025	11.42	11.80	11.38	11.41	11.41	0.18%	267,443
Dec 10, 2025	10.64	11.55	10.61	11.39	11.39	7.66%	559,322
Dec 9, 2025	11.58	12.10	10.50	10.58	10.58	-15.02%	784,685
Dec 8, 2025	12.67	12.80	11.75	12.45	12.45	6.05%	897,306
Dec 5, 2025	11.35	11.76	11.34	11.74	11.74	3.99%	333,796
Dec 4, 2025	11.32	11.38	11.15	11.29	11.29	-0.62%	96,956
Dec 3, 2025	11.06	11.39	11.05	11.36	11.36	3.18%	98,916
Dec 2, 2025	11.05	11.12	10.98	11.01	11.01	0.27%	103,916
Dec 1, 2025	11.06	11.27	10.98	10.98	10.98	-2.31%	129,073
Nov 28, 2025	11.35	11.35	11.13	11.24	11.24	-0.27%	56,952
Nov 26, 2025	11.68	11.68	11.18	11.27	11.27	-4.33%	120,495
Nov 25, 2025	11.11	11.98	11.10	11.78	11.78	7.38%	234,703
Nov 24, 2025	11.03	11.41	10.90	10.97	10.97	0.83%	200,335
Nov 21, 2025	10.58	10.91	9.79	10.88	10.88	2.26%	148,548
Nov 20, 2025	10.86	10.95	10.61	10.64	10.64	-0.47%	95,973
Nov 19, 2025	11.01	11.01	10.62	10.69	10.69	-2.91%	175,434
Nov 18, 2025	11.06	11.06	10.83	11.01	11.01	-0.72%	135,808
Nov 17, 2025	11.28	11.33	11.00	11.09	11.09	-2.38%	96,052
Nov 14, 2025	11.35	11.43	11.26	11.36	11.36	-0.61%	89,742
Nov 13, 2025	11.64	11.74	11.36	11.43	11.43	-2.72%	93,917
Nov 12, 2025	11.79	11.89	11.67	11.75	11.75	-0.51%	75,453
Nov 11, 2025	11.82	11.89	11.72	11.81	11.81	-	147,307
Nov 10, 2025	11.66	11.84	11.62	11.81	11.81	1.81%	115,567
Nov 7, 2025	11.79	11.96	11.48	11.60	11.60	-1.94%	96,727
Nov 6, 2025	11.99	12.04	11.75	11.83	11.83	-2.39%	145,398
Nov 5, 2025	12.08	12.15	11.93	12.12	12.12	0.41%	136,223
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