Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OOMA Historical Prices

Ooma, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
26.19
Period low
9.79
Period change
+62.85%
DateOpenHighLowCloseChangeVolume
Nov 13, 202618.5318.5717.8318.06-1.79%196,849
Nov 12, 202618.2918.6118.1918.39+0.49%162,539
Nov 11, 202617.6118.3817.6118.30+2.75%230,317
Nov 10, 202618.0118.2117.6017.81-2.04%264,989
Nov 9, 202618.0918.6317.9618.18+1.00%173,354
Nov 6, 202617.4518.0617.3018.00+2.51%200,034
Nov 5, 202619.1519.1517.4517.56-7.63%261,094
Nov 4, 202619.1019.4818.9519.01+1.28%277,025
Nov 3, 202619.1319.2518.6618.77-2.85%222,474
Nov 2, 202619.9720.2519.2419.32-2.96%253,882
Oct 30, 202620.2920.3419.7119.91-1.97%254,063
Oct 29, 202620.4020.5119.8520.31-1.07%312,629
Oct 28, 202620.0120.6020.0120.53+2.34%264,661
Oct 27, 202619.8220.1019.5520.06+0.50%270,954
Oct 26, 202619.8420.0719.5919.96+0.96%201,967
Oct 23, 202619.4919.8419.3919.77+0.41%207,465
Oct 22, 202619.9320.0819.5319.69-0.81%291,071
Oct 21, 202619.7720.2419.7019.85-0.25%330,350
Oct 20, 202619.8320.4119.6219.90+1.07%479,721
Oct 19, 202619.7619.9219.2819.69-0.15%325,502
Oct 16, 202620.6120.7919.6619.72-3.71%351,207
Oct 15, 202619.8020.5119.8020.48+2.97%261,303
Oct 14, 202620.0120.2819.7719.89-1.44%333,906
Oct 13, 202620.2020.4020.0020.18+0.70%276,574
Oct 12, 202620.0320.2519.7820.04+0.00%198,965
Oct 9, 202620.0320.1919.7620.04-0.30%291,494
Oct 8, 202619.7920.2019.7420.10+1.93%280,630
Oct 7, 202619.7920.0019.5119.72-0.70%497,787
Oct 6, 202620.6021.0819.5319.86-5.43%624,570
Oct 5, 202620.2021.0520.1621.00+0.96%475,837
Oct 2, 202620.8521.0420.3920.80+0.19%348,254
Oct 1, 202620.6821.0820.2920.76+1.62%495,258
Sep 30, 202621.3421.3420.4220.43-4.04%661,934
Sep 29, 202621.2821.4820.9521.29+0.52%269,567
Sep 28, 202621.6322.0421.0421.18-2.71%580,494
Sep 25, 202621.8522.3021.4021.77-0.68%335,017
Sep 24, 202622.1522.4621.5721.92-0.59%371,708
Sep 23, 202622.4222.5121.7422.05-0.77%482,516
Sep 22, 202623.0123.3021.9322.22-3.22%708,089
Sep 21, 202622.4523.0022.3822.96+1.01%525,220
Sep 18, 202622.3622.8321.9622.73+1.70%1,065,876
Sep 17, 202622.4123.0522.1122.35-1.02%620,666
Sep 16, 202622.5022.8422.2222.58-0.35%639,013
Sep 15, 202622.5423.1822.5022.66-0.66%371,294
Sep 14, 202623.2023.4922.7122.81+0.18%484,334
Sep 11, 202622.7523.1722.6822.77+0.44%554,425
Sep 10, 202622.8523.4122.5922.67-0.74%421,587
Sep 9, 202622.8623.1322.5922.84-0.09%352,381
Sep 8, 202623.2123.3722.1122.86-1.47%573,774
Sep 4, 202623.0623.8122.4823.20-0.77%687,388
Sep 3, 202623.0023.5622.9623.38+3.77%366,820
Sep 2, 202621.9922.8821.9922.53-0.49%369,664
Aug 31, 202622.3922.9521.5622.64-1.18%669,250
Aug 28, 202623.0523.7621.7022.91-0.56%760,587
Aug 27, 202622.5026.1922.3623.04+12.23%1,227,444
Aug 26, 202620.5120.7720.0020.53-0.29%358,034
Aug 25, 202621.2321.7420.5020.59-3.06%252,708
Aug 24, 202621.8222.3021.0721.24-3.54%589,789
Aug 21, 202620.6122.0220.4322.02+7.36%430,638
Aug 20, 202620.1520.5320.0820.51+1.53%406,098
Aug 19, 202620.6520.9420.1020.20-2.23%394,250
Aug 18, 202620.1920.6920.1020.66+2.94%261,780
Aug 17, 202620.6220.7719.7220.07-3.65%327,057
Aug 14, 202621.0221.0220.3920.83-0.29%229,010
Aug 13, 202620.3420.9320.2220.89+3.72%301,504
Aug 12, 202620.9421.1519.7420.14-4.23%565,503
Aug 11, 202621.4921.6320.8821.03-2.55%218,260
Aug 10, 202621.8022.3621.3721.58-1.78%260,637
Aug 7, 202621.5522.1921.3021.97+2.66%230,358
Aug 6, 202621.4021.7920.9921.40-0.42%322,367
Aug 5, 202621.8421.9721.0121.49-0.23%270,568
Aug 4, 202621.3622.2521.2621.54+0.28%406,918
Aug 3, 202622.0722.7221.4321.48-1.24%571,547
Jul 31, 202621.2321.8621.1621.75+1.45%382,018
Jul 30, 202621.4821.8320.6921.44-2.01%429,723
Jul 29, 202622.1122.1821.2521.88-1.17%707,376
Jul 28, 202620.9522.2020.9522.14+6.54%858,338
Jul 27, 202620.3620.9120.0120.78+3.80%284,923
Jul 24, 202619.6320.2619.2620.02+3.41%267,513
Jul 23, 202620.0320.3219.3219.36-4.35%311,831
Jul 22, 202620.8121.0219.8520.24-3.20%394,619
Jul 21, 202620.5021.1420.2420.91-0.29%339,052
Jul 20, 202620.5021.0920.3120.97+1.45%333,315
Jul 17, 202620.6321.1820.5120.67-0.77%270,427
Jul 16, 202620.1621.1720.0120.83+2.86%348,064
Jul 15, 202620.6120.9020.1320.25-1.41%302,082
Jul 14, 202620.1620.7620.0220.54+0.64%431,450
Jul 13, 202620.9820.9819.9520.41+1.14%378,060
Jul 10, 202620.0020.2819.6020.18+1.25%291,081
Jul 9, 202619.6019.9519.1919.93+1.63%227,970
Jul 8, 202620.0320.2619.1719.61-2.92%309,912
Jul 7, 202620.0020.3919.8020.20+2.02%287,883
Jul 6, 202619.8019.8819.4019.80+1.59%211,356
Jul 2, 202619.3619.7019.3219.49-0.56%225,450
Jul 1, 202619.3820.0819.1219.60+1.98%305,748
Jun 30, 202619.1519.5018.9519.22-1.13%301,035
Jun 29, 202618.2619.6318.2619.44+5.37%494,527
Jun 26, 202617.6018.4817.6018.45+5.13%712,197
Jun 25, 202618.0818.4117.5317.55-5.08%267,674
Jun 24, 202618.2518.6017.9018.49+2.32%336,621
Jun 23, 202617.4718.1117.3518.07+4.45%581,764
Jun 22, 202617.0517.5516.8617.30+1.17%285,338
Jun 18, 202617.3817.3816.5817.10-1.61%634,833
Jun 17, 202617.2117.4017.0217.38+0.12%224,788
Jun 16, 202617.3017.4317.0517.36+1.22%235,952
Jun 15, 202617.9817.9816.9617.15-2.28%287,981
Jun 12, 202617.3517.8717.2617.55+1.33%162,834
Jun 11, 202617.4017.4016.6917.32-1.20%338,566
Jun 10, 202617.1918.2517.0817.53+1.10%518,788
Jun 9, 202616.7117.3716.6617.34+3.65%441,320
Jun 8, 202617.1317.2016.6516.73-2.34%390,865
Jun 5, 202617.2517.5917.0017.13-0.93%229,892
Jun 4, 202617.0117.5716.9717.29+2.43%243,368
Jun 3, 202617.4417.4416.2516.88-4.36%393,385
Jun 2, 202617.9818.0017.4617.65-2.70%443,181
Jun 1, 202617.9818.6717.6518.14+2.78%445,730
May 29, 202617.9018.1217.4717.65-0.68%369,724
May 28, 202617.6318.4117.5717.77+1.95%406,920
May 27, 202620.7421.9617.1217.43-9.55%1,103,171
May 26, 202619.3019.6018.8819.27+0.78%403,649
May 22, 202619.0019.2918.8119.12+1.32%236,619
May 21, 202619.0019.1318.5118.87-1.41%196,350
May 20, 202619.4819.5019.0219.14-1.85%211,059
May 19, 202619.4319.5919.2219.50+0.72%251,133
May 18, 202618.7319.5118.7319.36+2.87%315,827
May 15, 202618.5019.1118.3418.82+0.59%222,223
May 14, 202618.9019.1518.6918.71-0.69%274,482
May 13, 202618.5019.0418.3118.84+2.61%325,391
May 12, 202619.2219.2218.3118.36-3.32%287,333
May 11, 202619.1019.5618.6918.99-1.66%269,125
May 8, 202618.9219.3118.5319.31+1.63%265,475
May 7, 202618.8919.2618.6919.00+2.32%263,272
May 6, 202618.5018.7917.8618.57-0.48%290,518
May 5, 202617.7118.7017.7118.66+4.25%439,446
May 4, 202617.7518.2517.6117.90+0.96%379,011
May 1, 202616.5817.8016.4817.73+8.64%333,530
Apr 30, 202616.1316.5015.8516.32+1.37%172,953
Apr 29, 202616.3316.6516.0916.10-1.29%251,212
Apr 28, 202616.6216.7816.3116.31-1.15%143,973
Apr 27, 202616.1016.8916.0116.50+2.74%357,732
Apr 24, 202615.9416.1015.7216.06+1.01%218,374
Apr 23, 202615.8516.0015.5415.90-0.38%238,876
Apr 22, 202615.9215.9815.7115.96+0.76%162,015
Apr 21, 202615.8816.1415.7815.84-0.13%269,479
Apr 20, 202615.6115.9815.4915.86+0.95%324,506
Apr 17, 202615.0015.7315.0015.71+5.08%384,873
Apr 16, 202615.0015.0314.8014.95+0.81%218,052
Apr 15, 202614.2214.8814.2214.83+3.92%332,236
Apr 14, 202613.9514.3213.9314.27+2.22%232,901
Apr 13, 202613.9014.0113.8713.96+0.43%207,725
Apr 10, 202613.8713.9713.4413.90-0.07%333,693
Apr 9, 202614.2214.2413.6013.91-2.80%241,967
Apr 8, 202615.0015.0014.2814.31-2.25%226,395
Apr 7, 202614.6114.8314.4814.64+0.07%206,534
Apr 6, 202614.6714.7914.2814.63-0.54%227,617
Apr 2, 202614.6914.8214.5314.71-0.68%154,872
Apr 1, 202614.5515.1514.5214.81+1.79%472,071
Mar 31, 202614.4114.6414.1314.55+1.82%285,396
Mar 30, 202614.0014.3413.8214.29+2.07%396,739
Mar 27, 202614.0814.3113.7914.00-2.44%225,908
Mar 26, 202614.1714.7114.0714.35+0.70%352,593
Mar 25, 202614.3114.3913.9314.25+0.64%255,946
Mar 24, 202613.8614.2413.7614.16+0.85%242,236
Mar 23, 202613.6914.0713.6914.04+3.39%206,252
Mar 20, 202613.7313.9813.4113.58-0.88%309,301
Mar 19, 202613.7814.1013.6513.70-1.51%219,082
Mar 18, 202614.1014.1413.8113.91-1.83%284,194
Mar 17, 202614.0014.3713.9114.17+1.72%266,129
Mar 16, 202613.7614.1813.7613.93+1.83%304,970
Mar 13, 202613.8913.9913.4613.68-1.94%175,399
Mar 12, 202613.8914.2013.7713.95-1.06%187,387
Mar 11, 202614.1614.3913.9914.10-0.98%174,644
Mar 10, 202614.3514.4113.9914.24-1.39%270,681
Mar 9, 202614.2614.4514.0714.44+0.28%431,242
Mar 6, 202614.4814.6214.0814.40-0.69%565,037
Mar 5, 202614.3414.8314.0714.50+11.62%711,956
Mar 4, 202612.7113.1512.7112.99+1.72%343,494
Mar 3, 202612.2912.9112.1512.77+2.41%175,296
Mar 2, 202612.2112.5512.2112.47+0.89%203,826
Feb 27, 202612.1212.4711.9612.36+0.08%160,513
Feb 26, 202612.1312.4412.0812.35+2.32%139,137
Feb 25, 202611.9012.1911.7112.07+2.29%174,452
Feb 24, 202611.5811.8611.4811.80+2.52%200,098
Feb 23, 202611.6511.6511.3111.51-2.54%222,593
Feb 20, 202611.4411.9611.4111.81+2.43%187,158
Feb 19, 202611.4911.5611.3711.53-0.35%142,401
Feb 18, 202611.4611.7311.4011.57+1.40%111,120
Feb 17, 202611.7511.8011.2811.41-1.98%155,400
Feb 13, 202611.4711.7511.3711.64+2.37%96,703
Feb 12, 202611.4211.5611.0211.37+0.18%127,661
Feb 11, 202611.7911.7911.1811.35-3.98%167,687
Feb 10, 202611.7112.1211.7111.82+1.11%133,438
Feb 9, 202611.7611.8911.3611.69-1.43%196,675
Feb 6, 202611.6911.9811.6611.86+1.89%150,492
Feb 5, 202611.5111.7711.3611.64+1.22%235,138
Feb 4, 202611.5211.6811.2511.50+0.09%161,131
Feb 3, 202611.8511.8911.3211.49-3.85%151,614
Feb 2, 202611.6912.0211.5611.95+1.70%147,363
Jan 30, 202611.6411.9511.5611.75+1.12%197,351
Jan 29, 202612.0012.0811.3911.62-3.81%127,433
Jan 28, 202612.3112.3111.9612.08-1.47%150,484
Jan 27, 202612.0812.2911.8712.26+1.32%126,272
Jan 26, 202612.0312.2011.9312.10+0.17%189,980
Jan 23, 202612.1512.2611.9612.08-0.66%114,664
Jan 22, 202612.1012.3412.0512.16+1.33%136,967
Jan 21, 202611.6212.0311.6212.00+3.36%283,529
Jan 20, 202611.6511.7911.5211.61-2.11%172,941
Jan 16, 202612.0212.0211.8311.86-0.59%175,592
Jan 15, 202612.0312.1011.7511.93-0.58%227,466
Jan 14, 202612.1512.4111.8612.00-0.99%273,914
Jan 13, 202611.8612.2511.8112.12+4.30%321,042
Jan 12, 202611.5711.6911.3811.62+0.52%126,144
Jan 9, 202611.4711.6211.3311.56+0.35%212,517
Jan 8, 202611.6011.6111.2711.52-0.78%133,828
Jan 7, 202611.4811.6411.2911.61+2.02%149,696
Jan 6, 202611.3911.4511.2311.38-0.70%168,206
Jan 5, 202611.2511.7111.1711.46+2.87%172,531
Jan 2, 202611.7511.8811.1111.14-5.03%183,956
Dec 31, 202511.6211.7411.5911.73+1.03%138,662
Dec 30, 202511.5011.7811.5011.61+0.43%174,954
Dec 29, 202511.4511.7311.4511.56-0.09%177,509
Dec 26, 202511.5111.6811.3911.57+0.09%134,910
Dec 24, 202511.3211.6011.3011.56+2.39%74,581
Dec 23, 202511.3911.4311.1911.29-1.22%177,439
Dec 22, 202511.7011.8411.4211.43-1.64%156,541
Dec 19, 202511.8311.8311.4611.62-0.60%334,495
Dec 18, 202511.5111.9311.5111.69+2.36%267,144
Dec 17, 202511.8612.0411.4111.42-3.71%217,171
Dec 16, 202511.4311.9911.4111.86+3.13%290,138
Dec 15, 202512.0412.2911.4811.50-3.20%279,134
Dec 12, 202511.4712.2811.4411.88+4.12%377,797
Dec 11, 202511.4211.8011.3811.41+0.18%267,443
Dec 10, 202510.6411.5510.6111.39+7.66%559,322
Dec 9, 202511.5812.1010.5010.58-15.02%784,685
Dec 8, 202512.6612.8011.7512.45+6.05%897,306
Dec 5, 202511.3511.7611.3411.74+3.99%333,796
Dec 4, 202511.3211.3811.1411.29-0.62%96,956
Dec 3, 202511.0611.3911.0511.36+3.18%98,916
Dec 2, 202511.0511.1210.9711.01+0.27%103,916
Dec 1, 202511.0611.2710.9810.98-2.31%129,073
Nov 28, 202511.3511.3511.1311.24-0.27%56,952
Nov 26, 202511.6811.6811.1811.27-4.33%120,495
Nov 25, 202511.1111.9811.1011.78+7.38%234,703
Nov 24, 202511.0311.4110.8910.97+0.83%200,335
Nov 21, 202510.5810.919.7910.88+2.26%148,548
Nov 20, 202510.8610.9510.6110.64-0.47%95,973
Nov 19, 202511.0111.0110.6210.69-2.91%175,434
Nov 18, 202511.0611.0610.8211.01-0.72%135,808
Nov 17, 202511.2811.3311.0011.09-2.38%96,052

Daily open, high, low, close and volume for Ooma, Inc. Common Stock (OOMA). Showing 249 trading days. Unadjusted prices.