Ooma Inc. (OOMA)
13.16
0.26 (2.02%)
At close: Mar 31, 2025, 3:59 PM
13.34
1.37%
After-hours: Mar 31, 2025, 07:24 PM EDT
Ooma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.42 | 13.42 | 12.68 | 12.90 | -0.56 | -4.16% | 118,646 |
| Mar 27, 2025 | 13.60 | 13.60 | 13.36 | 13.46 | -0.16 | -1.17% | 107,824 |
| Mar 26, 2025 | 13.91 | 13.95 | 13.59 | 13.62 | -0.30 | -2.16% | 80,500 |
| Mar 25, 2025 | 13.72 | 13.99 | 13.72 | 13.92 | 0.14 | 1.02% | 143,941 |
| Mar 24, 2025 | 13.60 | 13.94 | 13.50 | 13.78 | 0.42 | 3.14% | 156,700 |
| Mar 21, 2025 | 13.37 | 13.42 | 13.18 | 13.36 | -0.26 | -1.91% | 219,000 |
| Mar 20, 2025 | 13.57 | 13.77 | 13.49 | 13.62 | -0.06 | -0.44% | 140,812 |
| Mar 19, 2025 | 13.69 | 13.75 | 13.51 | 13.68 | -0.03 | -0.22% | 117,444 |
| Mar 18, 2025 | 13.48 | 13.82 | 13.31 | 13.71 | 0.21 | 1.56% | 181,500 |
| Mar 17, 2025 | 13.58 | 13.74 | 13.33 | 13.50 | -0.11 | -0.81% | 351,600 |
| Mar 14, 2025 | 13.59 | 13.74 | 13.48 | 13.61 | 0.14 | 1.04% | 167,300 |
| Mar 13, 2025 | 13.74 | 13.74 | 13.31 | 13.47 | -0.27 | -1.97% | 113,800 |
| Mar 12, 2025 | 13.71 | 13.99 | 13.42 | 13.74 | 0.13 | 0.96% | 130,123 |
| Mar 11, 2025 | 13.67 | 13.78 | 13.40 | 13.61 | -0.15 | -1.09% | 170,534 |
| Mar 10, 2025 | 14.00 | 14.23 | 13.63 | 13.76 | -0.29 | -2.06% | 176,600 |
| Mar 7, 2025 | 13.74 | 14.17 | 13.59 | 14.05 | 0.33 | 2.41% | 214,028 |
| Mar 6, 2025 | 13.95 | 14.12 | 13.67 | 13.72 | -0.34 | -2.42% | 172,700 |
| Mar 5, 2025 | 14.59 | 14.75 | 13.17 | 14.06 | 0.31 | 2.25% | 204,200 |
| Mar 4, 2025 | 13.66 | 13.93 | 13.14 | 13.75 | -0.13 | -0.94% | 138,133 |
| Mar 3, 2025 | 14.38 | 14.60 | 13.79 | 13.88 | -0.50 | -3.48% | 91,200 |
| Feb 28, 2025 | 14.26 | 14.61 | 14.18 | 14.38 | -0.01 | -0.07% | 126,600 |
| Feb 27, 2025 | 14.44 | 14.65 | 14.29 | 14.39 | -0.13 | -0.90% | 105,200 |
| Feb 26, 2025 | 14.75 | 14.75 | 14.42 | 14.52 | -0.29 | -1.96% | 71,200 |
| Feb 25, 2025 | 14.76 | 15.01 | 14.59 | 14.81 | 0.05 | 0.34% | 110,000 |
| Feb 24, 2025 | 14.47 | 14.90 | 14.38 | 14.76 | 0.35 | 2.43% | 155,900 |
| Feb 21, 2025 | 15.07 | 15.09 | 14.40 | 14.41 | -0.52 | -3.48% | 108,400 |
| Feb 20, 2025 | 14.89 | 15.03 | 14.49 | 14.93 | -0.07 | -0.47% | 131,000 |
| Feb 19, 2025 | 15.46 | 15.54 | 14.80 | 15.00 | -0.46 | -2.98% | 294,100 |
| Feb 18, 2025 | 15.50 | 15.65 | 15.37 | 15.46 | -0.01 | -0.06% | 60,126 |
| Feb 14, 2025 | 15.51 | 15.51 | 15.30 | 15.47 | 0.12 | 0.78% | 73,541 |
| Feb 13, 2025 | 14.83 | 15.43 | 14.80 | 15.35 | 0.55 | 3.72% | 142,900 |
| Feb 12, 2025 | 14.89 | 15.08 | 14.75 | 14.80 | -0.31 | -2.05% | 112,628 |
| Feb 11, 2025 | 14.51 | 15.13 | 14.51 | 15.11 | 0.44 | 3.00% | 131,300 |
| Feb 10, 2025 | 14.50 | 14.76 | 14.43 | 14.67 | 0.19 | 1.31% | 51,134 |
| Feb 7, 2025 | 14.88 | 14.89 | 14.47 | 14.48 | -0.35 | -2.36% | 60,100 |
| Feb 6, 2025 | 14.67 | 14.86 | 14.58 | 14.83 | 0.22 | 1.51% | 43,414 |
| Feb 5, 2025 | 14.92 | 14.96 | 14.50 | 14.61 | -0.27 | -1.81% | 104,500 |
| Feb 4, 2025 | 14.47 | 14.90 | 14.43 | 14.88 | 0.46 | 3.19% | 101,247 |
| Feb 3, 2025 | 14.12 | 14.48 | 13.78 | 14.42 | 0.05 | 0.35% | 95,200 |
| Jan 31, 2025 | 14.41 | 14.74 | 14.26 | 14.37 | -0.11 | -0.76% | 97,225 |
| Jan 30, 2025 | 14.91 | 14.91 | 14.47 | 14.48 | -0.30 | -2.03% | 51,800 |
| Jan 29, 2025 | 14.84 | 14.91 | 14.59 | 14.78 | -0.08 | -0.54% | 69,500 |
| Jan 28, 2025 | 14.27 | 14.89 | 14.16 | 14.86 | 0.58 | 4.06% | 99,225 |
| Jan 27, 2025 | 14.35 | 14.60 | 14.21 | 14.28 | -0.13 | -0.90% | 77,212 |
| Jan 24, 2025 | 14.10 | 14.41 | 14.10 | 14.41 | 0.30 | 2.13% | 134,100 |
| Jan 23, 2025 | 13.87 | 14.13 | 13.80 | 14.11 | 0.10 | 0.71% | 208,200 |
| Jan 22, 2025 | 14.07 | 14.25 | 14.00 | 14.01 | -0.10 | -0.71% | 94,900 |
| Jan 21, 2025 | 14.26 | 14.37 | 14.02 | 14.11 | -0.06 | -0.42% | 115,811 |
| Jan 17, 2025 | 14.08 | 14.20 | 13.96 | 14.17 | 0.16 | 1.14% | 104,734 |
| Jan 16, 2025 | 14.08 | 14.21 | 13.90 | 14.01 | -0.04 | -0.28% | 104,800 |