Ooma, Inc. (OOMA) NYSE

17.65

-0.49(-2.70%)

Updated at June 02 04:00PM

Currency In USD

OOMA Historical Return

If you invested $1000 in Ooma, Inc. (OOMA) 10 years ago, it would be worth $2,259.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $914.51, while $1000 invested 1 year ago would be worth $1,309.35. This corresponds to total returns of 125.99%, -8.55%, 30.93%, respectively, with annualized returns of 8.49%, -1.77%, 30.93%.

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
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
May 04, 2026	17.75	17.9	17.9	18.25	17.61	367,609
May 01, 2026	16.58	17.73	17.73	17.8	16.48	327,096
April 30, 2026	16.13	16.32	16.32	16.5	15.85	172,010
April 29, 2026	16.33	16.1	16.1	16.65	16.09	220,209
April 28, 2026	16.62	16.31	16.31	16.78	16.31	143,860
April 27, 2026	16.1	16.5	16.5	16.89	16.01	357,322
April 24, 2026	15.94	16.06	16.06	16.1	15.72	194,267
April 23, 2026	15.85	15.9	15.9	16	15.54	238,872
April 22, 2026	15.92	15.96	15.96	15.98	15.71	149,844
April 21, 2026	15.88	15.84	15.84	16.15	15.78	269,369
April 20, 2026	15.61	15.86	15.86	15.98	15.49	261,518
April 17, 2026	15	15.71	15.71	15.73	15	384,858
April 16, 2026	15	14.95	14.95	15.03	14.8	218,021
April 15, 2026	14.23	14.83	14.83	14.89	14.23	332,133
April 14, 2026	13.95	14.27	14.27	14.32	13.93	232,898
April 13, 2026	13.9	13.96	13.96	14.01	13.87	207,725
April 10, 2026	13.87	13.9	13.9	13.97	13.44	327,732
April 09, 2026	14.22	13.91	13.91	14.24	13.6	241,966
April 08, 2026	15	14.31	14.31	15	14.28	184,008
April 07, 2026	14.61	14.64	14.64	14.83	14.48	206,533
April 06, 2026	14.67	14.63	14.63	14.79	14.28	227,516
April 02, 2026	14.69	14.71	14.71	14.82	14.53	153,049
April 01, 2026	14.55	14.81	14.81	15.15	14.52	472,068
March 31, 2026	14.41	14.55	14.55	14.64	14.14	215,142
March 30, 2026	14	14.29	14.29	14.34	13.88	336,657
March 27, 2026	14.08	14	14	14.31	13.79	225,908
March 26, 2026	14.17	14.35	14.35	14.71	14.07	344,777
March 25, 2026	14.31	14.25	14.25	14.39	13.93	221,217
March 24, 2026	13.86	14.16	14.16	14.24	13.76	242,235
March 23, 2026	13.69	14.04	14.04	14.07	13.69	206,252
March 20, 2026	13.73	13.58	13.58	13.98	13.41	308,373
March 19, 2026	13.78	13.7	13.7	14.1	13.65	212,714
March 18, 2026	14.1	13.91	13.91	14.14	13.81	231,633
March 17, 2026	14	14.17	14.17	14.37	13.91	266,124
March 16, 2026	13.76	13.93	13.93	14.18	13.76	281,112
March 13, 2026	13.89	13.68	13.68	13.99	13.46	175,339
March 12, 2026	13.89	13.95	13.95	14.2	13.77	186,272
March 11, 2026	14.16	14.1	14.1	14.39	13.99	174,611
March 10, 2026	14.35	14.24	14.24	14.41	13.99	270,660
March 09, 2026	14.26	14.44	14.44	14.45	14.07	431,242