Ooma, Inc. (OOMA) NYSE

Currency In USD

OOMA Historical Return

If you invested $1000 in Ooma, Inc. (OOMA) 10 years ago, it would be worth $2,580.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,203.65, while $1000 invested 1 year ago would be worth $1,912.93. This corresponds to total returns of 158.01%, 20.37%, 91.29%, respectively, with annualized returns of 9.94%, 3.77%, 91.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OOMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.23	21.75	21.75	21.86	21.16	381,811
July 30, 2026	21.48	21.44	21.44	21.83	20.69	429,704
July 29, 2026	22.11	21.88	21.88	22.18	21.25	706,940
July 28, 2026	20.95	22.14	22.14	22.2	20.95	856,932
July 27, 2026	20.36	20.78	20.78	20.92	20.01	284,916
July 23, 2026	20.03	19.36	19.36	20.33	19.32	311,828
July 22, 2026	20.81	20.24	20.24	21.02	19.85	394,618
July 21, 2026	20.5	20.91	20.91	21.14	20.24	338,885
July 20, 2026	20.5	20.97	20.97	21.09	20.31	333,280
July 17, 2026	20.63	20.67	20.67	21.18	20.51	270,376
July 16, 2026	20.16	20.83	20.83	21.17	20.01	347,655
July 15, 2026	20.61	20.25	20.25	20.9	20.13	257,699
July 14, 2026	20.16	20.54	20.54	20.76	20.02	431,417
July 13, 2026	20.98	20.41	20.41	20.98	19.95	377,985
July 10, 2026	20	20.18	20.18	20.28	19.6	290,954
July 09, 2026	19.6	19.93	19.93	19.95	19.19	188,357
July 08, 2026	20.03	19.61	19.61	20.26	19.17	298,930
July 07, 2026	20	20.2	20.2	20.39	19.8	287,559
July 06, 2026	19.8	19.8	19.8	19.88	19.4	208,517
July 02, 2026	19.36	19.49	19.49	19.7	19.32	220,877
July 01, 2026	19.38	19.6	19.6	20.08	19.12	299,578
June 30, 2026	19.15	19.22	19.22	19.5	18.95	300,959
June 29, 2026	18.26	19.44	19.44	19.63	18.26	491,796
June 26, 2026	17.6	18.45	18.45	18.48	17.6	712,094
June 25, 2026	18.08	17.55	17.55	18.41	17.53	266,401
June 24, 2026	18.25	18.49	18.49	18.6	17.9	333,262
June 23, 2026	17.47	18.07	18.07	18.11	17.35	430,250
June 22, 2026	17.05	17.3	17.3	17.55	16.86	285,283
June 18, 2026	17.38	17.1	17.1	17.38	16.58	623,904
June 17, 2026	17.21	17.38	17.38	17.4	17.02	224,788
June 16, 2026	17.3	17.36	17.36	17.43	17.05	234,237
June 15, 2026	17.98	17.15	17.15	17.98	16.96	277,104
June 12, 2026	17.35	17.55	17.55	17.87	17.26	161,951
June 11, 2026	17.4	17.32	17.32	17.4	16.69	314,280
June 10, 2026	17.19	17.53	17.53	18.25	17.08	518,778
June 09, 2026	16.71	17.34	17.34	17.37	16.66	422,395
June 08, 2026	17.13	16.73	16.73	17.2	16.65	390,834
June 05, 2026	17.26	17.13	17.13	17.59	17	0
June 04, 2026	17.01	17.29	17.29	17.57	16.97	242,853
June 03, 2026	17.44	16.88	16.88	17.44	16.28	384,298
June 02, 2026	17.98	17.65	17.65	18	17.46	425,288
June 01, 2026	17.98	18.14	18.14	18.67	17.65	445,641
May 29, 2026	17.9	17.65	17.65	18.12	17.47	369,590
May 28, 2026	17.63	17.77	17.77	18.42	17.57	403,639
May 27, 2026	20.74	17.47	17.47	21.96	17.14	990,588
May 26, 2026	19.3	19.27	19.27	19.6	18.88	398,429
May 22, 2026	19	19.12	19.12	19.29	18.81	227,871
May 21, 2026	18.61	18.87	18.87	19.12	18.51	152,514
May 20, 2026	19.48	19.14	19.14	19.5	19.02	192,138
May 19, 2026	19.43	19.5	19.5	19.59	19.22	214,294
May 18, 2026	18.73	19.36	19.36	19.51	18.73	305,184
May 15, 2026	18.5	18.82	18.82	19.11	18.34	222,147
May 14, 2026	18.9	18.71	18.71	19.15	18.69	260,577
May 13, 2026	18.5	18.84	18.84	19.04	18.31	315,496
May 12, 2026	19.22	18.36	18.36	19.22	18.31	275,943
May 11, 2026	19.1	18.99	18.99	19.56	18.69	258,068
May 08, 2026	18.92	19.31	19.31	19.31	18.53	263,570
May 07, 2026	18.89	19	19	19.26	18.69	261,167
May 06, 2026	18.5	18.57	18.57	18.79	17.86	282,139
May 05, 2026	17.71	18.66	18.66	18.7	17.71	431,832