NYSE : OOMA
Ooma, Inc. — Price history
Technology · Software - Application · United States
Last price 19.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 549.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ooma, Inc. (OOMA) closed at 19.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.29 | 20.34 | 19.71 | 19.91 | 254,061 | -1.97% |
| 2026-10-29 | 20.4 | 20.51 | 19.85 | 20.31 | 312,629 | -1.07% |
| 2026-10-28 | 20.01 | 20.6 | 20.01 | 20.53 | 264,661 | +2.34% |
| 2026-10-27 | 19.82 | 20.1 | 19.55 | 20.06 | 270,954 | +0.50% |
| 2026-10-26 | 19.84 | 20.075 | 19.593 | 19.96 | 201,967 | +0.96% |
| 2026-10-23 | 19.49 | 19.84 | 19.388 | 19.77 | 207,465 | +0.41% |
| 2026-10-22 | 19.93 | 20.08 | 19.53 | 19.69 | 291,070 | -0.81% |
| 2026-10-21 | 19.77 | 20.24 | 19.695 | 19.85 | 330,350 | -0.25% |
| 2026-10-20 | 19.83 | 20.405 | 19.62 | 19.9 | 479,721 | +1.07% |
| 2026-10-19 | 19.76 | 19.92 | 19.28 | 19.69 | 325,501 | -0.15% |
| 2026-10-16 | 20.61 | 20.79 | 19.66 | 19.72 | 350,059 | -3.71% |
| 2026-10-15 | 19.795 | 20.51 | 19.795 | 20.48 | 261,276 | +2.97% |
| 2026-10-14 | 20.01 | 20.28 | 19.77 | 19.89 | 333,801 | -1.44% |
| 2026-10-13 | 20.2 | 20.4 | 20 | 20.18 | 276,486 | +0.70% |
| 2026-10-12 | 20.03 | 20.25 | 19.78 | 20.04 | 198,922 | +0.00% |
| 2026-10-09 | 20.03 | 20.19 | 19.76 | 20.04 | 291,485 | -0.30% |
| 2026-10-08 | 19.79 | 20.2 | 19.74 | 20.1 | 280,607 | +1.93% |
| 2026-10-07 | 19.79 | 20 | 19.51 | 19.72 | 497,772 | -0.70% |
| 2026-10-06 | 20.6 | 21.08 | 19.53 | 19.86 | 622,388 | -5.43% |
| 2026-10-05 | 20.2 | 21.05 | 20.16 | 21 | 475,799 | +0.96% |
| 2026-10-02 | 20.85 | 21.04 | 20.39 | 20.8 | 347,199 | +0.19% |
| 2026-10-01 | 20.68 | 21.08 | 20.29 | 20.76 | 385,004 | +1.62% |
| 2026-09-30 | 21.34 | 21.34 | 20.42 | 20.43 | 519,930 | -4.04% |
| 2026-09-29 | 21.28 | 21.48 | 20.95 | 21.29 | 269,509 | +0.52% |
| 2026-09-28 | 21.63 | 22.042 | 21.04 | 21.18 | 436,032 | -2.71% |
| 2026-09-25 | 21.85 | 22.297 | 21.4 | 21.77 | 335,012 | -0.68% |
| 2026-09-24 | 22.15 | 22.46 | 21.57 | 21.92 | 371,680 | -0.59% |
| 2026-09-23 | 22.42 | 22.51 | 21.739 | 22.05 | 482,488 | -0.77% |
| 2026-09-22 | 23.01 | 23.3 | 21.93 | 22.22 | 707,814 | -3.22% |
| 2026-09-21 | 22.45 | 23 | 22.38 | 22.96 | 463,333 | +1.01% |
| 2026-09-18 | 22.36 | 22.83 | 21.96 | 22.73 | 1,065,875 | +1.70% |
| 2026-09-17 | 22.41 | 23.05 | 22.11 | 22.35 | 620,666 | -1.02% |
| 2026-09-16 | 22.5 | 22.84 | 22.22 | 22.58 | 639,013 | -0.35% |
| 2026-09-15 | 22.54 | 23.18 | 22.5 | 22.66 | 371,293 | -0.66% |
| 2026-09-14 | 23.2 | 23.49 | 22.71 | 22.81 | 484,334 | +0.18% |
| 2026-09-11 | 22.75 | 23.17 | 22.68 | 22.77 | 435,625 | +0.44% |
| 2026-09-10 | 22.85 | 23.41 | 22.59 | 22.67 | 421,586 | -0.74% |
| 2026-09-09 | 22.86 | 23.13 | 22.59 | 22.84 | 352,381 | -0.09% |
| 2026-09-08 | 23.21 | 23.37 | 22.11 | 22.86 | 574,276 | -1.47% |
| 2026-09-04 | 23.06 | 23.81 | 22.481 | 23.2 | 687,388 | -0.77% |
| 2026-09-03 | 23 | 23.56 | 22.965 | 23.38 | 366,819 | +3.77% |
| 2026-09-02 | 21.99 | 22.88 | 21.99 | 22.53 | 369,663 | +2.97% |
| 2026-09-01 | 22.33 | 22.557 | 21.52 | 21.88 | 438,039 | -3.36% |
| 2026-08-31 | 22.39 | 22.95 | 21.56 | 22.64 | 669,249 | -1.18% |
| 2026-08-28 | 23.05 | 23.76 | 21.7 | 22.91 | 760,586 | -0.56% |
| 2026-08-27 | 22.5 | 26.19 | 22.36 | 23.04 | 1,227,443 | +12.23% |
| 2026-08-26 | 20.51 | 20.77 | 20 | 20.53 | 358,034 | -0.29% |
| 2026-08-25 | 21.23 | 21.74 | 20.5 | 20.59 | 252,707 | -3.06% |
| 2026-08-24 | 21.82 | 22.3 | 21.07 | 21.24 | 589,789 | -3.54% |
| 2026-08-21 | 20.615 | 22.02 | 20.43 | 22.02 | 430,637 | +7.36% |
| 2026-08-20 | 20.15 | 20.53 | 20.08 | 20.51 | 406,098 | +1.53% |
| 2026-08-19 | 20.65 | 20.94 | 20.1 | 20.2 | 394,249 | -2.23% |
| 2026-08-18 | 20.19 | 20.69 | 20.1 | 20.66 | 261,778 | +2.94% |
| 2026-08-17 | 20.62 | 20.774 | 19.72 | 20.07 | 327,056 | -3.65% |
| 2026-08-14 | 21.02 | 21.02 | 20.39 | 20.83 | 229,009 | -0.29% |
| 2026-08-13 | 20.34 | 20.935 | 20.22 | 20.89 | 301,504 | +3.72% |
| 2026-08-12 | 20.94 | 21.15 | 19.741 | 20.14 | 562,014 | -4.23% |
| 2026-08-11 | 21.49 | 21.63 | 20.88 | 21.03 | 218,260 | -2.55% |
| 2026-08-10 | 21.8 | 22.357 | 21.37 | 21.58 | 260,635 | -1.78% |
| 2026-08-07 | 21.55 | 22.19 | 21.297 | 21.97 | 230,358 | +2.66% |
| 2026-08-06 | 21.4 | 21.79 | 20.991 | 21.4 | 322,366 | -0.42% |
| 2026-08-05 | 21.84 | 21.966 | 21.01 | 21.49 | 270,574 | -0.23% |
| 2026-08-04 | 21.36 | 22.25 | 21.26 | 21.54 | 406,918 | +0.28% |
| 2026-08-03 | 22.07 | 22.72 | 21.43 | 21.48 | 571,547 | -1.24% |
| 2026-07-31 | 21.23 | 21.86 | 21.16 | 21.75 | 382,018 | +1.45% |
| 2026-07-30 | 21.48 | 21.83 | 20.69 | 21.44 | 429,723 | -2.01% |
| 2026-07-29 | 22.11 | 22.184 | 21.254 | 21.88 | 707,376 | -1.17% |
| 2026-07-28 | 20.95 | 22.2 | 20.95 | 22.14 | 859,578 | +6.54% |
| 2026-07-27 | 20.36 | 20.915 | 20.007 | 20.78 | 284,922 | +3.80% |
| 2026-07-24 | 19.63 | 20.26 | 19.26 | 20.02 | 267,513 | +3.41% |
| 2026-07-23 | 20.03 | 20.325 | 19.32 | 19.36 | 311,831 | -4.35% |
| 2026-07-22 | 20.81 | 21.015 | 19.854 | 20.24 | 394,619 | -3.20% |
| 2026-07-21 | 20.5 | 21.14 | 20.235 | 20.91 | 339,052 | -0.29% |
| 2026-07-20 | 20.5 | 21.093 | 20.31 | 20.97 | 333,393 | +1.45% |
| 2026-07-17 | 20.63 | 21.18 | 20.51 | 20.67 | 270,426 | -0.77% |
| 2026-07-16 | 20.16 | 21.17 | 20.01 | 20.83 | 348,063 | +2.86% |
| 2026-07-15 | 20.61 | 20.9 | 20.13 | 20.25 | 297,321 | -1.41% |
| 2026-07-14 | 20.16 | 20.76 | 20.02 | 20.54 | 431,450 | +0.64% |
| 2026-07-13 | 20.98 | 20.98 | 19.955 | 20.41 | 378,059 | +1.14% |
| 2026-07-10 | 20 | 20.28 | 19.6 | 20.18 | 291,080 | +1.25% |
| 2026-07-09 | 19.6 | 19.95 | 19.185 | 19.93 | 227,969 | +1.63% |
| 2026-07-08 | 20.03 | 20.26 | 19.17 | 19.61 | 309,912 | -2.92% |
| 2026-07-07 | 20 | 20.39 | 19.8 | 20.2 | 287,882 | +2.02% |
| 2026-07-06 | 19.8 | 19.88 | 19.4 | 19.8 | 211,355 | +1.59% |
| 2026-07-02 | 19.36 | 19.7 | 19.32 | 19.49 | 225,449 | -0.56% |
| 2026-07-01 | 19.38 | 20.08 | 19.123 | 19.6 | 305,748 | +1.98% |
| 2026-06-30 | 19.15 | 19.5 | 18.945 | 19.22 | 301,034 | -1.13% |
| 2026-06-29 | 18.26 | 19.63 | 18.26 | 19.44 | 494,527 | +5.37% |
| 2026-06-26 | 17.6 | 18.48 | 17.6 | 18.45 | 712,196 | +5.13% |
| 2026-06-25 | 18.08 | 18.41 | 17.53 | 17.55 | 267,673 | -5.08% |
| 2026-06-24 | 18.25 | 18.6 | 17.899 | 18.49 | 336,620 | +2.32% |
| 2026-06-23 | 17.47 | 18.11 | 17.35 | 18.07 | 581,764 | +4.45% |
| 2026-06-22 | 17.047 | 17.55 | 16.865 | 17.3 | 285,338 | +1.17% |
| 2026-06-18 | 17.38 | 17.38 | 16.58 | 17.1 | 634,832 | -1.61% |
| 2026-06-17 | 17.21 | 17.4 | 17.023 | 17.38 | 224,788 | +0.12% |
| 2026-06-16 | 17.3 | 17.43 | 17.05 | 17.36 | 235,951 | +1.22% |
| 2026-06-15 | 17.98 | 17.98 | 16.96 | 17.15 | 287,998 | -2.28% |
| 2026-06-12 | 17.35 | 17.87 | 17.26 | 17.55 | 162,834 | +1.33% |
| 2026-06-11 | 17.4 | 17.4 | 16.69 | 17.32 | 338,565 | -1.20% |
| 2026-06-10 | 17.19 | 18.25 | 17.08 | 17.53 | 518,788 | +1.10% |
| 2026-06-09 | 16.71 | 17.37 | 16.66 | 17.34 | 441,320 | +3.65% |
| 2026-06-08 | 17.13 | 17.2 | 16.65 | 16.73 | 390,864 | -2.34% |
| 2026-06-05 | 17.255 | 17.59 | 17 | 17.13 | 229,891 | -0.93% |
| 2026-06-04 | 17.01 | 17.57 | 16.97 | 17.29 | 243,368 | +2.43% |
| 2026-06-03 | 17.44 | 17.44 | 16.25 | 16.88 | 393,385 | -4.36% |
| 2026-06-02 | 17.98 | 18 | 17.46 | 17.65 | 443,180 | -2.70% |
| 2026-06-01 | 17.98 | 18.67 | 17.65 | 18.14 | 445,729 | +2.78% |
| 2026-05-29 | 17.9 | 18.12 | 17.47 | 17.65 | 369,724 | -0.68% |
| 2026-05-28 | 17.63 | 18.415 | 17.57 | 17.77 | 406,919 | +1.95% |
| 2026-05-27 | 20.74 | 21.96 | 17.12 | 17.43 | 1,103,171 | -9.55% |
| 2026-05-26 | 19.3 | 19.6 | 18.88 | 19.27 | 403,648 | +0.78% |
| 2026-05-22 | 19 | 19.29 | 18.81 | 19.12 | 236,619 | +1.32% |
| 2026-05-21 | 19 | 19.13 | 18.51 | 18.87 | 196,349 | -1.41% |
| 2026-05-20 | 19.48 | 19.5 | 19.02 | 19.14 | 211,058 | -1.85% |
| 2026-05-19 | 19.43 | 19.59 | 19.22 | 19.5 | 251,133 | +0.72% |
| 2026-05-18 | 18.73 | 19.51 | 18.73 | 19.36 | 315,826 | +2.87% |
| 2026-05-15 | 18.5 | 19.11 | 18.34 | 18.82 | 222,222 | +0.59% |
| 2026-05-14 | 18.9 | 19.15 | 18.69 | 18.71 | 274,482 | -0.69% |
| 2026-05-13 | 18.5 | 19.04 | 18.31 | 18.84 | 325,391 | +2.61% |
| 2026-05-12 | 19.22 | 19.22 | 18.31 | 18.36 | 287,333 | -3.32% |