Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
13.04
-0.04 (-0.34%)
May 9, 2025, 10:52 AM - Market open
Ooma, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 13.02 | 13.14 | 12.99 | 13.01 | - | -0.57% | 18,585 |
May 8, 2025 | 12.87 | 13.09 | 12.82 | 13.08 | 13.08 | 2.35% | 133,256 |
May 7, 2025 | 12.85 | 12.96 | 12.70 | 12.78 | 12.78 | -0.31% | 87,002 |
May 6, 2025 | 12.52 | 12.82 | 12.34 | 12.82 | 12.82 | 1.58% | 179,633 |
May 5, 2025 | 12.53 | 12.75 | 12.52 | 12.62 | 12.62 | 0.56% | 85,354 |
May 2, 2025 | 12.23 | 12.59 | 12.18 | 12.55 | 12.55 | 3.29% | 163,643 |
May 1, 2025 | 12.28 | 12.41 | 12.09 | 12.15 | 12.15 | -0.65% | 88,862 |
Apr 30, 2025 | 12.12 | 12.26 | 11.73 | 12.23 | 12.23 | 0.08% | 125,239 |
Apr 29, 2025 | 11.91 | 12.29 | 11.84 | 12.22 | 12.22 | 2.52% | 130,219 |
Apr 28, 2025 | 11.97 | 12.22 | 11.69 | 11.92 | 11.92 | -0.08% | 107,849 |
Apr 25, 2025 | 11.75 | 11.93 | 11.58 | 11.93 | 11.93 | 1.10% | 174,735 |
Apr 24, 2025 | 11.65 | 11.81 | 11.56 | 11.80 | 11.80 | 1.20% | 73,712 |
Apr 23, 2025 | 12.16 | 12.20 | 11.62 | 11.66 | 11.66 | -2.10% | 69,546 |
Apr 22, 2025 | 12.00 | 12.04 | 11.75 | 11.91 | 11.91 | 0.17% | 72,485 |
Apr 21, 2025 | 12.24 | 12.26 | 11.83 | 11.89 | 11.89 | -3.65% | 88,065 |
Apr 17, 2025 | 12.22 | 12.44 | 12.22 | 12.34 | 12.34 | 0.82% | 123,246 |
Apr 16, 2025 | 12.35 | 12.47 | 12.16 | 12.24 | 12.24 | -1.61% | 68,746 |
Apr 15, 2025 | 12.13 | 12.53 | 12.07 | 12.44 | 12.44 | 2.13% | 119,173 |
Apr 14, 2025 | 12.18 | 12.38 | 12.00 | 12.18 | 12.18 | 1.33% | 133,955 |
Apr 11, 2025 | 11.93 | 12.04 | 11.71 | 12.02 | 12.02 | 0.17% | 161,789 |
Apr 10, 2025 | 11.93 | 12.27 | 11.73 | 12.00 | 12.00 | -0.91% | 243,289 |
Apr 9, 2025 | 11.80 | 12.66 | 11.51 | 12.11 | 12.11 | 1.94% | 265,773 |
Apr 8, 2025 | 12.40 | 12.51 | 11.71 | 11.88 | 11.88 | -0.50% | 143,150 |
Apr 7, 2025 | 11.54 | 12.53 | 11.25 | 11.94 | 11.94 | -1.57% | 174,148 |
Apr 4, 2025 | 12.41 | 12.41 | 11.78 | 12.13 | 12.13 | -3.04% | 198,577 |
Apr 3, 2025 | 12.69 | 12.85 | 12.48 | 12.51 | 12.51 | -5.94% | 146,162 |
Apr 2, 2025 | 13.10 | 13.40 | 13.05 | 13.30 | 13.30 | 0.68% | 148,247 |
Apr 1, 2025 | 13.02 | 13.36 | 12.89 | 13.21 | 13.21 | 0.92% | 106,797 |
Mar 31, 2025 | 12.81 | 13.18 | 12.60 | 13.09 | 13.09 | 1.47% | 207,944 |
Mar 28, 2025 | 13.42 | 13.42 | 12.68 | 12.90 | 12.90 | -4.16% | 118,646 |
Mar 27, 2025 | 13.60 | 13.60 | 13.36 | 13.46 | 13.46 | -1.17% | 107,824 |
Mar 26, 2025 | 13.91 | 13.95 | 13.59 | 13.62 | 13.62 | -2.16% | 80,479 |
Mar 25, 2025 | 13.72 | 13.99 | 13.72 | 13.92 | 13.92 | 1.02% | 143,941 |
Mar 24, 2025 | 13.60 | 13.94 | 13.50 | 13.78 | 13.78 | 3.14% | 156,700 |
Mar 21, 2025 | 13.37 | 13.42 | 13.18 | 13.36 | 13.36 | -1.91% | 218,985 |
Mar 20, 2025 | 13.57 | 13.77 | 13.49 | 13.62 | 13.62 | -0.44% | 140,812 |
Mar 19, 2025 | 13.69 | 13.75 | 13.51 | 13.68 | 13.68 | -0.22% | 117,444 |
Mar 18, 2025 | 13.48 | 13.82 | 13.31 | 13.71 | 13.71 | 1.56% | 181,474 |
Mar 17, 2025 | 13.58 | 13.74 | 13.33 | 13.50 | 13.50 | -0.81% | 351,591 |
Mar 14, 2025 | 13.59 | 13.74 | 13.48 | 13.61 | 13.61 | 1.04% | 167,263 |
Mar 13, 2025 | 13.74 | 13.74 | 13.31 | 13.47 | 13.47 | -1.97% | 113,794 |
Mar 12, 2025 | 13.71 | 13.99 | 13.42 | 13.74 | 13.74 | 0.96% | 130,123 |
Mar 11, 2025 | 13.67 | 13.78 | 13.40 | 13.61 | 13.61 | -1.09% | 170,534 |
Mar 10, 2025 | 14.00 | 14.23 | 13.63 | 13.76 | 13.76 | -2.06% | 176,579 |
Mar 7, 2025 | 13.74 | 14.17 | 13.59 | 14.05 | 14.05 | 2.41% | 214,028 |
Mar 6, 2025 | 13.95 | 14.12 | 13.67 | 13.72 | 13.72 | -2.42% | 172,665 |
Mar 5, 2025 | 14.59 | 14.75 | 13.17 | 14.06 | 14.06 | 2.25% | 204,172 |
Mar 4, 2025 | 13.66 | 13.93 | 13.14 | 13.75 | 13.75 | -0.94% | 138,133 |
Mar 3, 2025 | 14.38 | 14.60 | 13.79 | 13.88 | 13.88 | -3.48% | 91,173 |
Feb 28, 2025 | 14.26 | 14.61 | 14.18 | 14.38 | 14.38 | -0.07% | 126,555 |