5 DAY PERFORMANCE
-36.23%
1 MONTH PERFORMANCE
-34.60%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
+6.04%
YEAR-TO-DATE PERFORMANCE
+22.76%
1 YEAR PERFORMANCE
+12.50%
Ooma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.45 | $22.64 (0.85%) | $22.72 | $22.43 | 61.00 K | |
| 09/18/2026 | $22.36 | $22.73 (1.65%) | $22.83 | $21.96 | 1.07 M | $625.61 M |
| 09/17/2026 | $22.41 | $22.35 (-0.27%) | $23.05 | $22.11 | 620.67 K | $615.15 M |
| 09/16/2026 | $22.50 | $22.58 (0.36%) | $22.84 | $22.22 | 639.01 K | $621.48 M |
| 09/15/2026 | $22.54 | $22.66 (0.53%) | $23.18 | $22.50 | 371.30 K | $623.69 M |
| 09/14/2026 | $23.20 | $22.81 (-1.68%) | $23.49 | $22.71 | 484.33 K | $627.82 M |
| 09/11/2026 | $22.75 | $22.77 (0.09%) | $23.17 | $22.68 | 435.63 K | $626.71 M |
| 09/10/2026 | $22.85 | $22.67 (-0.79%) | $23.41 | $22.59 | 421.60 K | $623.96 M |
| 09/09/2026 | $22.86 | $22.84 (-0.09%) | $23.13 | $22.59 | 352.40 K | $628.64 M |
| 09/08/2026 | $23.21 | $22.86 (-1.51%) | $23.37 | $22.11 | 574.28 K | $629.19 M |
| 09/04/2026 | $23.06 | $23.20 (0.61%) | $23.81 | $22.48 | 687.39 K | $638.55 M |
| 09/03/2026 | $23.00 | $23.38 (1.65%) | $23.56 | $22.97 | 366.82 K | $643.50 M |
| 09/02/2026 | $21.99 | $22.53 (2.46%) | $22.88 | $21.99 | 369.66 K | $620.11 M |
| 09/01/2026 | $22.33 | $21.88 (-2.02%) | $22.56 | $21.52 | 438.04 K | $602.22 M |
| 08/31/2026 | $22.39 | $22.64 (1.12%) | $22.95 | $21.56 | 669.25 K | $623.14 M |
| 08/28/2026 | $23.05 | $22.91 (-0.61%) | $23.76 | $21.70 | 760.60 K | $630.57 M |
| 08/27/2026 | $22.50 | $23.04 (2.4%) | $26.19 | $22.36 | 1.23 M | $634.15 M |
| 08/26/2026 | $20.51 | $20.53 (0.1%) | $20.77 | $20.00 | 358.03 K | $565.06 M |
| 08/25/2026 | $21.23 | $20.59 (-3.01%) | $21.74 | $20.50 | 252.71 K | $566.71 M |
| 08/24/2026 | $21.82 | $21.24 (-2.66%) | $22.30 | $21.07 | 589.79 K | $584.60 M |
| 08/21/2026 | $20.62 | $22.02 (6.79%) | $22.02 | $20.43 | 430.64 K | $605.45 M |
| 08/20/2026 | $20.15 | $20.51 (1.79%) | $20.53 | $20.08 | 406.10 K | $563.93 M |
| 08/19/2026 | $20.65 | $20.20 (-2.18%) | $20.94 | $20.10 | 394.25 K | $555.40 M |
| 08/18/2026 | $20.19 | $20.66 (2.33%) | $20.69 | $20.10 | 261.78 K | $568.05 M |
| 08/17/2026 | $20.62 | $20.07 (-2.67%) | $20.77 | $19.72 | 327.10 K | $551.83 M |
| 08/14/2026 | $21.02 | $20.83 (-0.9%) | $21.02 | $20.39 | 229.01 K | $572.73 M |
| 08/13/2026 | $20.34 | $20.89 (2.7%) | $20.94 | $20.22 | 301.50 K | $574.38 M |
| 08/12/2026 | $20.94 | $20.14 (-3.82%) | $21.15 | $19.74 | 562.01 K | $553.76 M |
| 08/11/2026 | $21.49 | $21.03 (-2.14%) | $21.63 | $20.88 | 218.26 K | $578.23 M |
| 08/10/2026 | $21.80 | $21.58 (-1.01%) | $22.36 | $21.37 | 260.64 K | $593.35 M |
| 08/07/2026 | $21.55 | $21.97 (1.95%) | $22.19 | $21.30 | 230.40 K | $604.07 M |
| 08/06/2026 | $21.40 | $21.40 (0%) | $21.79 | $20.99 | 322.37 K | $588.40 M |
| 08/05/2026 | $21.84 | $21.49 (-1.6%) | $21.97 | $21.01 | 270.60 K | $590.87 M |
| 08/04/2026 | $21.36 | $21.54 (0.84%) | $22.25 | $21.26 | 406.92 K | $592.25 M |
| 08/03/2026 | $22.07 | $21.48 (-2.67%) | $22.72 | $21.43 | 571.55 K | $590.60 M |
| 07/31/2026 | $21.23 | $21.75 (2.45%) | $21.86 | $21.16 | 382.02 K | $598.02 M |
| 07/30/2026 | $21.48 | $21.44 (-0.19%) | $21.83 | $20.69 | 429.72 K | $589.50 M |
| 07/29/2026 | $22.11 | $21.88 (-1.04%) | $22.18 | $21.25 | 707.38 K | $601.60 M |
| 07/28/2026 | $20.95 | $22.14 (5.68%) | $22.20 | $20.95 | 859.58 K | $608.75 M |
| 07/27/2026 | $20.36 | $20.78 (2.06%) | $20.92 | $20.01 | 284.92 K | $571.35 M |
| 07/24/2026 | $19.63 | $20.02 (1.99%) | $20.26 | $19.26 | 267.51 K | $550.46 M |
| 07/23/2026 | $20.03 | $19.36 (-3.34%) | $20.33 | $19.32 | 311.83 K | $532.31 M |
| 07/22/2026 | $20.81 | $20.24 (-2.74%) | $21.02 | $19.85 | 394.62 K | $556.50 M |
| 07/21/2026 | $20.50 | $20.91 (2%) | $21.14 | $20.24 | 339.05 K | $574.93 M |
| 07/20/2026 | $20.50 | $20.97 (2.29%) | $21.09 | $20.31 | 333.39 K | $576.58 M |
| 07/17/2026 | $20.63 | $20.67 (0.19%) | $21.18 | $20.51 | 270.43 K | $568.33 M |
| 07/16/2026 | $20.16 | $20.83 (3.32%) | $21.17 | $20.01 | 348.06 K | $572.73 M |
| 07/15/2026 | $20.61 | $20.25 (-1.75%) | $20.90 | $20.13 | 297.32 K | $556.78 M |
| 07/14/2026 | $20.16 | $20.54 (1.88%) | $20.76 | $20.02 | 431.45 K | $564.75 M |
| 07/13/2026 | $20.98 | $20.41 (-2.72%) | $20.98 | $19.95 | 378.06 K | $561.18 M |
| 07/10/2026 | $20.00 | $20.18 (0.9%) | $20.28 | $19.60 | 291.08 K | $554.85 M |
| 07/09/2026 | $19.60 | $19.93 (1.68%) | $19.95 | $19.19 | 228.00 K | $547.98 M |
| 07/08/2026 | $20.03 | $19.61 (-2.1%) | $20.26 | $19.17 | 309.91 K | $539.18 M |
| 07/07/2026 | $20.00 | $20.20 (1%) | $20.39 | $19.80 | 287.88 K | $555.40 M |
| 07/06/2026 | $19.80 | $19.80 (0%) | $19.88 | $19.40 | 211.36 K | $544.41 M |
| 07/02/2026 | $19.36 | $19.49 (0.67%) | $19.70 | $19.32 | 225.45 K | $535.88 M |
| 07/01/2026 | $19.38 | $19.60 (1.14%) | $20.08 | $19.12 | 305.75 K | $538.91 M |
| 06/30/2026 | $19.15 | $19.22 (0.37%) | $19.50 | $18.95 | 301.03 K | $528.46 M |
| 06/29/2026 | $18.26 | $19.44 (6.46%) | $19.63 | $18.26 | 494.53 K | $534.51 M |
| 06/26/2026 | $17.60 | $18.45 (4.83%) | $18.48 | $17.60 | 712.20 K | $507.29 M |
| 06/25/2026 | $18.08 | $17.55 (-2.93%) | $18.41 | $17.53 | 267.67 K | $482.54 M |
| 06/24/2026 | $18.25 | $18.49 (1.32%) | $18.60 | $17.90 | 336.62 K | $508.39 M |
| 06/23/2026 | $17.47 | $18.07 (3.43%) | $18.11 | $17.35 | 581.76 K | $496.84 M |
| 06/22/2026 | $17.05 | $17.30 (1.47%) | $17.55 | $16.86 | 285.34 K | $475.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
