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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.44	11.81	11.81	11.97	11.41	187,158
February 19, 2026	11.49	11.53	11.53	11.56	11.37	142,401
February 18, 2026	11.46	11.57	11.57	11.73	11.4	111,120
February 17, 2026	11.75	11.41	11.41	11.8	11.28	155,400
February 13, 2026	11.47	11.64	11.64	11.75	11.37	96,703
February 12, 2026	11.42	11.37	11.37	11.56	11.02	127,700
February 11, 2026	11.79	11.35	11.35	11.79	11.18	167,700
February 10, 2026	11.71	11.82	11.82	12.12	11.71	133,438
February 09, 2026	11.76	11.69	11.69	11.89	11.36	196,675
February 06, 2026	11.69	11.86	11.86	11.98	11.67	118,171
February 05, 2026	11.51	11.64	11.64	11.77	11.36	235,138
February 04, 2026	11.52	11.5	11.5	11.68	11.25	161,131
February 03, 2026	11.85	11.49	11.49	11.9	11.32	151,614
February 02, 2026	11.69	11.95	11.95	12.02	11.56	147,400
January 30, 2026	11.64	11.75	11.75	11.95	11.56	197,400
January 29, 2026	12	11.62	11.62	12.08	11.39	127,433
January 28, 2026	12.31	12.08	12.08	12.31	11.96	150,500
January 27, 2026	12.08	12.26	12.26	12.29	11.87	126,300
January 26, 2026	12.03	12.1	12.1	12.2	11.93	190,000
January 23, 2026	12.15	12.08	12.08	12.26	11.96	114,700
January 22, 2026	12.1	12.16	12.16	12.34	12.05	137,000
January 21, 2026	11.62	12	12	12.03	11.62	283,529
January 20, 2026	11.65	11.61	11.61	11.79	11.52	172,941
January 16, 2026	12.02	11.86	11.86	12.02	11.83	175,600
January 15, 2026	12.03	11.93	11.93	12.1	11.75	227,500
January 14, 2026	12.15	12	12	12.41	11.86	273,914
January 13, 2026	11.86	12.12	12.12	12.25	11.81	321,042
January 12, 2026	11.57	11.62	11.62	11.69	11.38	126,144
January 09, 2026	11.47	11.56	11.56	11.62	11.33	212,517
January 08, 2026	11.6	11.52	11.52	11.61	11.27	133,828
January 07, 2026	11.48	11.61	11.61	11.64	11.29	149,696
January 06, 2026	11.39	11.38	11.38	11.45	11.23	168,206
January 05, 2026	11.25	11.46	11.46	11.71	11.17	172,531
January 02, 2026	11.75	11.14	11.14	11.88	11.11	183,956
December 31, 2025	11.62	11.73	11.73	11.74	11.59	138,700
December 30, 2025	11.5	11.61	11.61	11.78	11.5	175,000
December 29, 2025	11.45	11.56	11.56	11.73	11.45	177,509
December 26, 2025	11.51	11.57	11.57	11.68	11.39	134,910
December 24, 2025	11.32	11.56	11.56	11.6	11.3	74,600
December 23, 2025	11.39	11.29	11.29	11.43	11.19	177,439
December 22, 2025	11.7	11.43	11.43	11.84	11.42	156,541
December 19, 2025	11.83	11.62	11.62	11.83	11.46	334,500
December 18, 2025	11.51	11.69	11.69	11.93	11.51	267,144
December 17, 2025	11.86	11.42	11.42	12.04	11.41	217,200
December 16, 2025	11.43	11.86	11.86	11.99	11.41	290,238
December 15, 2025	12.04	11.5	11.5	12.29	11.47	230,568
December 12, 2025	11.47	11.88	11.88	12.28	11.44	377,797
December 11, 2025	11.42	11.41	11.41	11.8	11.38	267,443
December 10, 2025	10.64	11.39	11.39	11.55	10.61	559,322
December 09, 2025	11.58	10.58	10.58	12.1	10.5	784,700
December 08, 2025	12.67	12.45	12.45	12.8	11.75	897,306
December 05, 2025	11.35	11.74	11.74	11.76	11.34	333,796
December 04, 2025	11.32	11.29	11.29	11.38	11.15	97,000
December 03, 2025	11.06	11.36	11.36	11.39	11.05	98,916
December 02, 2025	11.05	11.01	11.01	11.12	10.98	103,916
December 01, 2025	11.06	10.98	10.98	11.27	10.98	129,100
November 28, 2025	11.35	11.24	11.24	11.35	11.13	57,000
November 26, 2025	11.68	11.27	11.27	11.68	11.18	120,500
November 25, 2025	11.11	11.78	11.78	11.98	11.1	234,703
November 24, 2025	11.03	10.97	10.97	11.41	10.9	200,335

Ooma, Inc. (OOMA) NYSE