Ooma, Inc. - OOMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.46	12.48	12.48	12.48	12.35	101,213
September 25, 2025	12.69	12.43	12.43	12.71	12.38	87,900
September 24, 2025	12.82	12.7	12.7	12.9	12.64	128,400
September 23, 2025	13.2	12.76	12.76	13.25	12.73	167,647
September 22, 2025	12.87	13.14	13.14	13.23	12.81	169,526
September 19, 2025	13.1	12.8	12.8	13.2	12.77	226,200
September 18, 2025	13.12	13.08	13.08	13.27	12.93	154,416
September 17, 2025	12.78	13.05	13.05	13.28	12.75	548,729
September 16, 2025	12.69	12.71	12.71	12.74	12.61	137,100
September 15, 2025	12.58	12.73	12.73	12.8	12.58	155,874
September 12, 2025	12.76	12.53	12.53	12.83	12.5	113,300
September 11, 2025	12.52	12.79	12.79	12.8	12.43	117,038
September 10, 2025	12.89	12.51	12.51	12.9	12.46	197,824
September 09, 2025	12.83	12.9	12.9	12.97	12.61	223,900
September 08, 2025	12.61	12.87	12.87	12.93	12.49	160,748
September 05, 2025	12.97	12.56	12.56	13.25	12.47	227,662
September 04, 2025	12.96	13	13	13.05	12.73	202,321
September 03, 2025	12.96	12.9	12.9	13.02	12.87	237,916
September 02, 2025	12.79	12.95	12.95	13.07	12.63	168,300
August 29, 2025	13.07	12.92	12.92	13.08	12.86	164,906
August 28, 2025	13.23	12.95	12.95	13.31	12.91	214,156
August 27, 2025	12.97	13.22	13.22	13.5	12.5	611,858
August 26, 2025	12.06	12.24	12.24	12.33	11.98	374,917
August 25, 2025	12	11.98	11.98	12.11	11.86	145,500
August 22, 2025	11.7	12.04	12.04	12.11	11.7	164,400
August 21, 2025	11.48	11.64	11.64	11.68	11.32	106,035
August 20, 2025	11.55	11.52	11.52	11.58	11.44	91,401
August 19, 2025	11.75	11.51	11.51	11.8	11.51	77,600
August 18, 2025	11.65	11.68	11.68	11.73	11.62	102,403
August 15, 2025	11.41	11.58	11.58	11.61	11.32	96,103
August 14, 2025	11.54	11.37	11.37	11.62	11.29	104,815
August 13, 2025	11.38	11.65	11.65	11.71	11.38	112,916
August 12, 2025	11.09	11.32	11.32	11.32	11.03	118,900
August 11, 2025	11.06	10.98	10.98	11.15	10.94	101,850
August 08, 2025	11.07	11.06	11.06	11.15	11	85,000
August 07, 2025	11.5	11.08	11.08	11.5	10.95	100,300
August 06, 2025	11.28	11.41	11.41	11.42	11.2	96,809
August 05, 2025	11.49	11.3	11.3	11.52	11.22	83,900
August 04, 2025	11.13	11.37	11.37	11.39	11	209,150
August 01, 2025	11.29	11.05	11.05	11.29	11.02	150,106
July 31, 2025	11.6	11.38	11.38	11.6	11.33	138,131
July 30, 2025	11.57	11.58	11.58	11.72	11.42	163,000
July 29, 2025	11.98	11.5	11.5	11.99	11.49	112,853
July 28, 2025	11.96	11.88	11.88	11.97	11.8	95,748
July 25, 2025	12.09	11.94	11.94	12.09	11.89	125,900
July 24, 2025	12.28	12.04	12.04	12.4	11.97	154,136
July 23, 2025	12.1	12.35	12.35	12.37	11.93	140,647
July 22, 2025	12.31	12.06	12.06	12.4	12.06	125,900
July 21, 2025	12.25	12.21	12.21	12.37	12.05	186,000
July 18, 2025	12.05	12.23	12.23	12.28	11.86	237,929
July 17, 2025	11.98	12.08	12.08	12.33	11.93	232,506
July 16, 2025	12	12.02	12.02	12.14	11.85	157,414
July 15, 2025	12.13	11.94	11.94	12.22	11.91	236,100
July 14, 2025	12.01	12.13	12.13	12.19	11.93	152,200
July 11, 2025	12.52	12.08	12.08	12.57	11.9	174,213
July 10, 2025	12.95	12.57	12.57	12.99	12.54	136,711
July 09, 2025	13.22	13	13	13.3	12.92	123,900
July 08, 2025	13.15	13.12	13.12	13.28	13.03	181,700
July 07, 2025	13.25	13.02	13.02	13.34	13	120,900
July 03, 2025	13.1	13.26	13.26	13.33	13.1	73,515

Ooma, Inc. (OOMA) NYSE