Ooma, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	13.10	13.33	13.10	13.26	13.26	1.92%	73,515
Jul 2, 2025	13.20	13.21	12.97	13.01	13.01	-1.06%	159,226
Jul 1, 2025	12.85	13.37	12.80	13.15	13.15	1.94%	263,941
Jun 30, 2025	12.60	13.00	12.60	12.90	12.90	2.63%	295,282
Jun 27, 2025	12.50	12.65	12.40	12.57	12.57	1.13%	753,333
Jun 26, 2025	12.47	12.55	12.30	12.43	12.43	0.24%	139,169
Jun 25, 2025	12.52	12.65	12.25	12.40	12.40	-1.35%	252,795
Jun 24, 2025	12.64	12.79	12.55	12.57	12.57	-	146,196
Jun 23, 2025	12.31	12.59	12.30	12.57	12.57	2.36%	172,161
Jun 20, 2025	12.37	12.45	12.18	12.28	12.28	-0.08%	190,909
Jun 18, 2025	12.40	12.66	12.24	12.29	12.29	-0.89%	265,769
Jun 17, 2025	12.33	12.62	12.33	12.40	12.40	-0.56%	98,171
Jun 16, 2025	12.24	12.47	12.19	12.47	12.47	2.13%	138,981
Jun 13, 2025	12.60	12.60	12.20	12.21	12.21	-3.86%	118,013
Jun 12, 2025	12.71	12.72	12.50	12.70	12.70	-0.24%	121,023
Jun 11, 2025	12.95	13.00	12.70	12.73	12.73	-1.55%	127,316
Jun 10, 2025	13.25	13.41	12.80	12.93	12.93	-2.56%	151,069
Jun 9, 2025	13.36	13.48	13.27	13.27	13.27	0.23%	101,021
Jun 6, 2025	13.39	13.47	13.16	13.24	13.24	0.46%	138,137
Jun 5, 2025	12.99	13.21	12.95	13.18	13.18	1.62%	119,648
Jun 4, 2025	13.49	13.52	12.94	12.97	12.97	-3.78%	146,738
Jun 3, 2025	13.16	13.69	13.16	13.48	13.48	2.74%	155,616