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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.58	10.88	10.88	10.91	9.79	148,548
November 20, 2025	10.86	10.64	10.64	10.95	10.61	95,973
November 19, 2025	11.01	10.69	10.69	11.01	10.62	175,434
November 18, 2025	11.06	11.01	11.01	11.06	10.83	135,808
November 17, 2025	11.28	11.09	11.09	11.33	11	96,052
November 14, 2025	11.35	11.36	11.36	11.43	11.26	89,700
November 13, 2025	11.64	11.43	11.43	11.74	11.35	93,900
November 12, 2025	11.79	11.75	11.75	11.89	11.67	75,300
November 11, 2025	11.82	11.81	11.81	11.89	11.72	147,300
November 10, 2025	11.66	11.81	11.81	11.84	11.62	115,600
November 07, 2025	11.79	11.6	11.6	11.96	11.48	96,727
November 06, 2025	11.99	11.83	11.83	12.04	11.75	145,400
November 05, 2025	12.08	12.12	12.12	12.15	11.93	136,223
November 04, 2025	11.89	12.07	12.07	12.16	11.75	137,600
November 03, 2025	11.46	11.86	11.86	12.16	11.42	244,707
October 31, 2025	11	11.23	11.23	11.28	10.99	82,941
October 30, 2025	11.12	11.04	11.04	11.35	11.04	101,300
October 29, 2025	11.51	11.16	11.16	11.56	11.03	110,814
October 28, 2025	11.44	11.57	11.57	11.73	11.33	168,230
October 27, 2025	11.41	11.48	11.48	11.6	11.32	207,504
October 24, 2025	11.33	11.35	11.35	11.36	11.23	58,785
October 23, 2025	11.2	11.22	11.22	11.33	11.06	107,298
October 22, 2025	11.29	11.24	11.24	11.37	11.1	106,602
October 21, 2025	11.15	11.29	11.29	11.31	11.02	100,006
October 20, 2025	10.97	11.15	11.15	11.16	10.96	97,500
October 17, 2025	11.01	10.91	10.91	11.13	10.89	72,247
October 16, 2025	11.22	11.09	11.09	11.29	11.01	92,846
October 15, 2025	11.36	11.21	11.21	11.42	11.13	102,858
October 14, 2025	11.1	11.33	11.33	11.35	10.97	87,646
October 13, 2025	11.1	11.24	11.24	11.29	10.96	132,214
October 10, 2025	11.23	11.01	11.01	11.31	10.97	129,730
October 09, 2025	11.5	11.22	11.22	11.63	11.15	107,100
October 08, 2025	11.29	11.26	11.26	11.33	11.16	91,016
October 07, 2025	11.63	11.25	11.25	11.67	11.24	112,442
October 06, 2025	11.72	11.56	11.56	11.75	11.44	113,400
October 03, 2025	11.79	11.59	11.59	11.91	11.53	103,002
October 02, 2025	11.82	11.71	11.71	11.82	11.61	119,100
October 01, 2025	11.89	11.81	11.81	12.15	11.7	152,900
September 30, 2025	12.17	11.99	11.99	12.22	11.88	121,600
September 29, 2025	12.55	12.18	12.18	12.55	12.16	114,837
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

Ooma, Inc. (OOMA) NYSE