Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.35	11.76	11.34	11.74	11.74	3.99%	333,796
Dec 4, 2025	11.32	11.38	11.15	11.29	11.29	-0.62%	96,953
Dec 3, 2025	11.06	11.39	11.05	11.36	11.36	3.18%	98,916
Dec 2, 2025	11.05	11.12	10.98	11.01	11.01	0.27%	103,916
Dec 1, 2025	11.06	11.27	10.98	10.98	10.98	-2.31%	129,068
Nov 28, 2025	11.35	11.35	11.13	11.24	11.24	-0.27%	56,952
Nov 26, 2025	11.68	11.68	11.18	11.27	11.27	-4.33%	120,495
Nov 25, 2025	11.11	11.98	11.10	11.78	11.78	7.38%	234,703
Nov 24, 2025	11.03	11.41	10.90	10.97	10.97	0.83%	200,335
Nov 21, 2025	10.58	10.91	9.79	10.88	10.88	2.26%	148,548
Nov 20, 2025	10.86	10.95	10.61	10.64	10.64	-0.47%	95,973
Nov 19, 2025	11.01	11.01	10.62	10.69	10.69	-2.91%	175,434
Nov 18, 2025	11.06	11.06	10.83	11.01	11.01	-0.72%	135,808
Nov 17, 2025	11.28	11.33	11.00	11.09	11.09	-2.38%	96,052
Nov 14, 2025	11.35	11.43	11.26	11.36	11.36	-0.61%	89,742
Nov 13, 2025	11.64	11.74	11.36	11.43	11.43	-2.72%	93,917
Nov 12, 2025	11.79	11.89	11.67	11.75	11.75	-0.51%	75,453
Nov 11, 2025	11.82	11.89	11.72	11.81	11.81	-	147,307
Nov 10, 2025	11.66	11.84	11.62	11.81	11.81	1.81%	115,567
Nov 7, 2025	11.79	11.96	11.48	11.60	11.60	-1.94%	96,727
Nov 6, 2025	11.99	12.04	11.75	11.83	11.83	-2.39%	145,398
Nov 5, 2025	12.08	12.15	11.93	12.12	12.12	0.41%	136,223
Nov 4, 2025	11.89	12.16	11.75	12.07	12.07	1.77%	137,585
Nov 3, 2025	11.46	12.16	11.42	11.86	11.86	5.61%	244,707
Oct 31, 2025	11.00	11.28	10.99	11.23	11.23	1.72%	82,941
Oct 30, 2025	11.12	11.36	11.04	11.04	11.04	-1.08%	101,289
Oct 29, 2025	11.51	11.56	11.03	11.16	11.16	-3.54%	110,814
Oct 28, 2025	11.44	11.73	11.33	11.57	11.57	0.78%	168,230
Oct 27, 2025	11.41	11.60	11.32	11.48	11.48	1.15%	207,504
Oct 24, 2025	11.33	11.40	11.08	11.35	11.35	1.16%	58,885
Oct 23, 2025	11.20	11.33	11.06	11.22	11.22	-0.18%	107,298
Oct 22, 2025	11.29	11.37	11.10	11.24	11.24	-0.44%	106,602
Oct 21, 2025	11.15	11.31	11.02	11.29	11.29	1.26%	100,006
Oct 20, 2025	10.97	11.16	10.96	11.15	11.15	2.20%	97,454
Oct 17, 2025	11.01	11.13	10.89	10.91	10.91	-1.62%	72,247
Oct 16, 2025	11.22	11.29	11.01	11.09	11.09	-1.07%	92,846
Oct 15, 2025	11.36	11.42	11.13	11.21	11.21	-1.06%	102,858
Oct 14, 2025	11.10	11.35	10.97	11.33	11.33	0.80%	87,646
Oct 13, 2025	11.10	11.29	10.96	11.24	11.24	2.09%	132,214
Oct 10, 2025	11.23	11.31	10.97	11.01	11.01	-1.87%	129,730
Oct 9, 2025	11.50	11.63	11.15	11.22	11.22	-0.36%	107,079
Oct 8, 2025	11.29	11.33	11.16	11.26	11.26	0.09%	91,016
Oct 7, 2025	11.63	11.67	11.24	11.25	11.25	-2.68%	112,442
Oct 6, 2025	11.72	11.75	11.44	11.56	11.56	-0.26%	113,360
Oct 3, 2025	11.79	11.91	11.53	11.59	11.59	-1.02%	103,002
Oct 2, 2025	11.82	11.82	11.61	11.71	11.71	-0.85%	119,077
Oct 1, 2025	11.89	12.15	11.70	11.81	11.81	-1.50%	152,891
Sep 30, 2025	12.17	12.22	11.88	11.99	11.99	-1.56%	121,592
Sep 29, 2025	12.55	12.55	12.16	12.18	12.18	-2.40%	114,837
Sep 26, 2025	12.46	12.49	12.33	12.48	12.48	0.40%	101,213