Ooma Inc. (OOMA)
NYSE: OOMA
· Real-Time Price · USD
12.55
-0.45 (-3.46%)
At close: Sep 05, 2025, 3:59 PM
12.70
1.20%
After-hours: Sep 05, 2025, 07:46 PM EDT
OOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.97 | 13.25 | 12.47 | 12.56 | 12.56 | -3.38% | 227,458 |
| Sep 4, 2025 | 12.96 | 13.05 | 12.73 | 13.00 | 13.00 | 0.78% | 202,321 |
| Sep 3, 2025 | 12.96 | 13.02 | 12.87 | 12.90 | 12.90 | -0.39% | 237,916 |
| Sep 2, 2025 | 12.79 | 13.07 | 12.63 | 12.95 | 12.95 | 0.23% | 168,300 |
| Aug 29, 2025 | 13.07 | 13.08 | 12.86 | 12.92 | 12.92 | -0.23% | 164,906 |
| Aug 28, 2025 | 13.23 | 13.31 | 12.91 | 12.95 | 12.95 | -2.04% | 214,156 |
| Aug 27, 2025 | 12.97 | 13.50 | 12.50 | 13.22 | 13.22 | 8.01% | 611,858 |
| Aug 26, 2025 | 12.06 | 12.33 | 11.98 | 12.24 | 12.24 | 2.17% | 374,917 |
| Aug 25, 2025 | 12.00 | 12.11 | 11.86 | 11.98 | 11.98 | -0.50% | 145,500 |
| Aug 22, 2025 | 11.70 | 12.11 | 11.70 | 12.04 | 12.04 | 3.44% | 164,400 |
| Aug 21, 2025 | 11.48 | 11.68 | 11.32 | 11.64 | 11.64 | 1.04% | 106,035 |
| Aug 20, 2025 | 11.55 | 11.58 | 11.44 | 11.52 | 11.52 | 0.09% | 91,401 |
| Aug 19, 2025 | 11.75 | 11.80 | 11.51 | 11.51 | 11.51 | -1.46% | 77,600 |
| Aug 18, 2025 | 11.65 | 11.73 | 11.62 | 11.68 | 11.68 | 0.86% | 102,403 |
| Aug 15, 2025 | 11.41 | 11.61 | 11.32 | 11.58 | 11.58 | 1.85% | 96,103 |
| Aug 14, 2025 | 11.54 | 11.62 | 11.29 | 11.37 | 11.37 | -2.40% | 104,815 |
| 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% | 118,900 |
| 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% | 85,000 |