Skip to main content
Ooma, Inc. (OOMA)
NYSE: OOMA · Real-Time Price · USD
11.66
+0.26 (2.28%)
Oct 11, 2024, 4:00 PM EDT - Market closed

Ooma, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%200,787
Oct 8, 202411.1011.3111.0211.1611.161.09%84,444
Oct 7, 202411.1611.1610.9311.0411.04-1.69%37,678
Oct 4, 202411.2911.3211.1111.2311.230.72%72,259
Oct 3, 202411.2911.3911.1511.1511.15-2.11%34,618
Oct 2, 202411.3711.4011.1811.3911.390.44%55,667
Oct 1, 202411.3311.4111.0911.3411.34-0.44%100,781
Sep 30, 202411.2911.4211.2911.3911.39-0.09%84,008
Sep 27, 202411.4911.7011.3711.4011.400.26%125,886
Sep 26, 202411.3711.4911.2111.3711.370.89%118,465
Sep 25, 202411.2511.2711.0911.2711.270.18%125,143
Sep 24, 202411.2211.3311.1111.2511.250.54%84,976
Sep 23, 202411.1411.3311.0511.1911.190.45%70,676
Sep 20, 202411.1611.3511.0411.1411.14-0.98%258,794
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%103,656
Sep 10, 202410.7011.0810.6210.9810.982.62%206,927
Sep 9, 202410.3510.7010.3310.7010.703.28%121,559
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%159,338
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%283,973
Aug 28, 20249.1111.219.0410.9710.9724.94%502,871
Aug 27, 20249.039.038.698.788.78-2.88%98,251
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%53,261
Aug 21, 20248.698.768.538.748.741.27%61,611
Aug 20, 20248.388.688.238.638.632.74%106,698
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%72,978
Aug 9, 20248.448.528.338.508.500.12%42,466
Aug 8, 20248.738.928.418.498.49-2.19%66,078
Aug 7, 20248.668.978.608.688.681.05%57,326
Aug 6, 20248.448.838.358.598.590.94%99,259
Aug 5, 20248.858.918.308.518.51-8.40%111,138
Aug 2, 20249.419.599.269.299.29-5.20%60,740
Aug 1, 202410.5510.559.739.809.80-5.77%64,395
Jul 31, 202410.1910.4710.1710.4010.402.06%88,503
Jul 30, 202410.1010.2310.0510.1910.191.09%42,615
Jul 29, 202410.4210.4210.0810.0810.08-3.26%44,329
Jul 26, 202410.4710.5910.1410.4210.421.26%66,044
Jul 25, 202410.0010.369.9710.2910.293.52%84,432
Jul 24, 20249.9010.189.829.949.940.10%102,397
Jul 23, 202410.0010.259.939.939.93-0.70%85,588
Jul 22, 20249.9810.109.6010.0010.001.11%57,349
Jul 19, 202410.0310.159.879.899.89-1.30%39,850
Jul 18, 202410.0110.309.8610.0210.02-0.69%62,797
Jul 17, 20249.9310.179.9310.0910.090.90%100,250
Jul 16, 202410.1210.239.9210.0010.00-133,236
Jul 15, 20249.8110.109.8110.0010.002.25%101,562
Jul 12, 202410.0310.199.779.789.78-0.81%82,658
Jul 11, 20249.489.959.329.869.867.06%82,533
Jul 10, 20249.269.319.059.219.21-61,044
Jul 9, 20249.379.379.159.219.21-1.50%53,517
Jul 8, 20248.939.358.939.359.354.82%135,529
Jul 5, 20249.059.058.718.928.92-2.51%99,225
Jul 3, 20249.229.299.059.159.15-0.22%30,416
Jul 2, 20249.019.208.989.179.170.55%111,530
Jul 1, 202410.0610.069.099.129.12-8.16%121,128
Jun 28, 20249.559.959.479.939.934.31%1,233,695
Jun 27, 20249.259.559.129.529.523.59%93,661
Jun 26, 20249.009.349.009.199.191.32%111,070
Jun 25, 20248.979.288.879.079.071.68%120,299
Jun 24, 20248.899.098.898.928.92-138,189
Jun 21, 20248.548.948.518.928.924.33%194,069
Jun 20, 20248.618.758.508.558.55-0.93%94,484
Jun 18, 20248.809.068.638.638.63-2.15%114,405
Jun 17, 20248.649.018.478.828.822.56%144,322
Jun 14, 20248.678.818.548.608.60-1.38%44,802
Jun 13, 20248.988.988.548.728.72-3.00%109,237
Jun 12, 20249.009.168.868.998.991.70%116,512
Jun 11, 20248.488.898.418.848.842.91%94,125
Jun 10, 20248.598.698.438.598.59-0.46%40,609
Jun 7, 20248.738.938.608.638.63-2.49%64,935
Jun 6, 20248.578.878.578.858.851.96%50,666
Jun 5, 20248.708.828.608.688.68-0.23%61,849
Jun 4, 20248.648.848.568.708.700.35%62,554
Jun 3, 20248.628.868.608.678.670.35%105,792
May 31, 20248.908.928.578.648.64-1.93%112,270
May 30, 20248.438.928.438.818.813.04%134,798
May 29, 20249.319.728.478.558.558.23%550,775
May 28, 20247.718.077.627.907.903.81%290,328
May 24, 20247.367.657.167.617.613.96%95,730
May 23, 20247.587.587.247.327.32-3.81%70,370
May 22, 20247.527.747.527.617.611.20%55,522
May 21, 20247.547.567.387.527.52-0.66%74,841