Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
12.73
+0.20 (1.60%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Ooma, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.58 | 12.80 | 12.58 | 12.73 | 12.73 | 1.60% | 155,874 |
| Sep 12, 2025 | 12.76 | 12.83 | 12.50 | 12.53 | 12.53 | -2.03% | 113,264 |
| Sep 11, 2025 | 12.52 | 12.80 | 12.43 | 12.79 | 12.79 | 2.24% | 117,038 |
| Sep 10, 2025 | 12.89 | 12.90 | 12.46 | 12.51 | 12.51 | -3.02% | 197,824 |
| Sep 9, 2025 | 12.83 | 12.97 | 12.61 | 12.90 | 12.90 | 0.23% | 223,874 |
| Sep 8, 2025 | 12.61 | 12.93 | 12.49 | 12.87 | 12.87 | 2.47% | 160,748 |
| Sep 5, 2025 | 12.97 | 13.25 | 12.47 | 12.56 | 12.56 | -3.38% | 227,662 |
| Sep 4, 2025 | 12.96 | 13.05 | 12.73 | 13.00 | 13.00 | 0.78% | 202,321 |
| Sep 3, 2025 | 12.96 | 13.02 | 12.87 | 12.90 | 12.90 | -0.39% | 237,624 |
| Sep 2, 2025 | 12.79 | 13.07 | 12.63 | 12.95 | 12.95 | 0.23% | 168,263 |
| Aug 29, 2025 | 13.07 | 13.08 | 12.86 | 12.92 | 12.92 | -0.23% | 164,906 |
| Aug 28, 2025 | 13.23 | 13.31 | 12.91 | 12.95 | 12.95 | -2.04% | 214,156 |
| Aug 27, 2025 | 12.97 | 13.50 | 12.50 | 13.22 | 13.22 | 8.01% | 611,858 |
| Aug 26, 2025 | 12.06 | 12.33 | 11.98 | 12.24 | 12.24 | 2.17% | 374,917 |
| Aug 25, 2025 | 12.00 | 12.11 | 11.86 | 11.98 | 11.98 | -0.50% | 145,472 |
| Aug 22, 2025 | 11.70 | 12.11 | 11.70 | 12.04 | 12.04 | 3.44% | 164,355 |
| Aug 21, 2025 | 11.48 | 11.68 | 11.32 | 11.64 | 11.64 | 1.04% | 106,035 |
| Aug 20, 2025 | 11.55 | 11.58 | 11.44 | 11.52 | 11.52 | 0.09% | 91,401 |
| Aug 19, 2025 | 11.75 | 11.80 | 11.51 | 11.51 | 11.51 | -1.46% | 77,558 |
| Aug 18, 2025 | 11.65 | 11.73 | 11.62 | 11.68 | 11.68 | 0.86% | 102,403 |
| Aug 15, 2025 | 11.41 | 11.61 | 11.32 | 11.58 | 11.58 | 1.85% | 96,103 |
| Aug 14, 2025 | 11.54 | 11.62 | 11.29 | 11.37 | 11.37 | -2.40% | 104,815 |
| Aug 13, 2025 | 11.38 | 11.71 | 11.38 | 11.65 | 11.65 | 2.92% | 112,916 |
| Aug 12, 2025 | 11.09 | 11.32 | 11.03 | 11.32 | 11.32 | 3.10% | 118,876 |
| Aug 11, 2025 | 11.06 | 11.15 | 10.94 | 10.98 | 10.98 | -0.72% | 101,850 |
| Aug 8, 2025 | 11.07 | 11.15 | 11.00 | 11.06 | 11.06 | -0.18% | 84,978 |
| Aug 7, 2025 | 11.50 | 11.50 | 10.95 | 11.08 | 11.08 | -2.89% | 100,252 |
| Aug 6, 2025 | 11.28 | 11.42 | 11.20 | 11.41 | 11.41 | 0.97% | 96,809 |
| Aug 5, 2025 | 11.49 | 11.52 | 11.22 | 11.30 | 11.30 | -0.62% | 83,895 |
| Aug 4, 2025 | 11.13 | 11.39 | 11.00 | 11.37 | 11.37 | 2.90% | 209,150 |
| Aug 1, 2025 | 11.29 | 11.29 | 11.02 | 11.05 | 11.05 | -2.90% | 150,106 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.33 | 11.38 | 11.38 | -1.73% | 138,131 |
| Jul 30, 2025 | 11.57 | 11.72 | 11.42 | 11.58 | 11.58 | 0.70% | 162,975 |
| Jul 29, 2025 | 11.98 | 11.99 | 11.49 | 11.50 | 11.50 | -3.20% | 112,853 |
| Jul 28, 2025 | 11.96 | 11.97 | 11.80 | 11.88 | 11.88 | -0.50% | 95,748 |
| Jul 25, 2025 | 12.09 | 12.09 | 11.89 | 11.94 | 11.94 | -0.83% | 125,857 |
| Jul 24, 2025 | 12.28 | 12.40 | 11.97 | 12.04 | 12.04 | -2.51% | 154,136 |
| Jul 23, 2025 | 12.10 | 12.37 | 11.93 | 12.35 | 12.35 | 2.40% | 140,647 |
| Jul 22, 2025 | 12.31 | 12.40 | 12.06 | 12.06 | 12.06 | -1.23% | 125,852 |
| Jul 21, 2025 | 12.25 | 12.37 | 12.05 | 12.21 | 12.21 | -0.16% | 185,977 |
| Jul 18, 2025 | 12.05 | 12.28 | 11.86 | 12.23 | 12.23 | 1.24% | 237,929 |
| Jul 17, 2025 | 11.98 | 12.33 | 11.93 | 12.08 | 12.08 | 0.50% | 232,506 |
| Jul 16, 2025 | 12.00 | 12.14 | 11.85 | 12.02 | 12.02 | 0.67% | 157,414 |
| Jul 15, 2025 | 12.13 | 12.22 | 11.91 | 11.94 | 11.94 | -1.57% | 236,096 |
| Jul 14, 2025 | 12.01 | 12.19 | 11.93 | 12.13 | 12.13 | 0.41% | 152,173 |
| Jul 11, 2025 | 12.52 | 12.57 | 11.90 | 12.08 | 12.08 | -3.90% | 174,213 |
| Jul 10, 2025 | 12.95 | 12.99 | 12.54 | 12.57 | 12.57 | -3.31% | 136,711 |
| Jul 9, 2025 | 13.22 | 13.30 | 12.92 | 13.00 | 13.00 | -0.91% | 123,895 |
| Jul 8, 2025 | 13.15 | 13.28 | 13.03 | 13.12 | 13.12 | 0.77% | 181,683 |
| Jul 7, 2025 | 13.25 | 13.35 | 13.00 | 13.02 | 13.02 | -1.81% | 120,886 |