Skip to main content
logo
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
20.25
-0.29 (-1.41%)
At close: Jul 15, 2026, 4:00 PM EDT
20.01
-0.24 (-1.19%)
Pre-market: Jul 16, 2026, 4:00 AM EDT

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202620.6120.9020.1320.2520.25-1.41%292,556
Jul 14, 202620.1620.7620.0220.5420.540.64%414,813
Jul 13, 202620.9820.9819.9620.4120.411.14%377,912
Jul 10, 202620.0020.2819.6020.1820.181.25%290,839
Jul 9, 202619.6019.9519.1919.9319.931.63%188,057
Jul 8, 202620.0320.2619.1719.6119.61-2.92%298,850
Jul 7, 202620.0020.3919.8020.2020.202.02%287,559
Jul 6, 202619.8019.8819.4019.8019.801.59%208,417
Jul 2, 202619.3619.7019.3219.4919.49-0.56%220,877
Jul 1, 202619.3820.0819.1219.6019.601.98%299,577
Jun 30, 202619.1519.5018.9519.2219.22-1.13%299,763
Jun 29, 202618.2619.6318.2619.4419.445.37%491,795
Jun 26, 202617.6018.4817.6018.4518.455.13%635,194
Jun 25, 202618.0818.4117.5317.5517.55-5.08%266,254
Jun 24, 202618.2518.6017.9018.4918.492.32%333,253
Jun 23, 202617.4718.1117.3518.0718.074.45%430,150
Jun 22, 202617.0517.5516.8717.3017.301.17%283,277
Jun 18, 202617.3817.3816.5817.1017.10-1.61%619,691
Jun 17, 202617.2117.4017.0217.3817.380.12%224,784
Jun 16, 202617.3017.4317.0517.3617.361.22%234,232
Jun 15, 202617.9817.9816.9617.1517.15-2.28%276,545
Jun 12, 202617.3517.8717.2617.5517.551.33%161,851
Jun 11, 202617.4017.4016.6917.3217.32-1.20%314,212
Jun 10, 202617.1918.2517.0817.5317.531.10%518,776
Jun 9, 202616.7117.3716.6617.3417.343.65%421,449
Jun 8, 202617.1317.2016.6516.7316.73-2.34%390,833
Jun 5, 202617.2617.5917.0017.1317.13-0.93%218,224
Jun 4, 202617.0117.5716.9717.2917.292.43%242,790
Jun 3, 202617.4417.4416.2516.8816.88-4.36%393,173
Jun 2, 202617.9818.0017.4617.6517.65-2.70%425,178
Jun 1, 202617.9818.6717.6518.1418.142.78%445,639
May 29, 202617.9018.1217.4717.6517.65-0.68%369,590
May 28, 202617.6318.4217.5717.7717.771.95%403,639
May 27, 202620.7421.9617.1217.4317.43-9.55%1,089,188
May 26, 202619.3019.6018.8819.2719.270.78%364,501
May 22, 202619.0019.2918.8119.1219.121.32%227,871
May 21, 202619.0019.1318.5118.8718.87-1.41%196,349
May 20, 202619.4819.5019.0219.1419.14-1.85%191,788
May 19, 202619.4319.5919.2219.5019.500.72%251,103
May 18, 202618.7319.5118.7319.3619.362.87%305,184
May 15, 202618.5019.1118.3418.8218.820.59%222,222
May 14, 202618.9019.1518.6918.7118.71-0.69%274,482
May 13, 202618.5019.0418.3118.8418.842.61%325,391
May 12, 202619.2219.2218.3118.3618.36-3.32%287,333
May 11, 202619.1019.5618.6918.9918.99-1.66%269,125
May 8, 202618.9219.3118.5319.3119.311.63%265,475
May 7, 202618.8919.2618.6919.0019.002.32%263,271
May 6, 202618.5018.7917.8618.5718.57-0.48%290,517
May 5, 202617.7118.7017.7118.6618.664.25%439,445
May 4, 202617.7518.2517.6117.9017.900.96%379,011