5 DAY PERFORMANCE
-33.79%
1 MONTH PERFORMANCE
-28.71%
3 MONTH PERFORMANCE
-24.21%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
+22.76%
1 YEAR PERFORMANCE
+29.96%
Ooma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $17.38 | $17.10 (-1.61%) | $17.38 | $16.58 | 634.83 K | $470.17 M |
| 06/17/2026 | $17.21 | $17.38 (0.99%) | $17.40 | $17.02 | 224.80 K | $477.87 M |
| 06/16/2026 | $17.30 | $17.36 (0.35%) | $17.43 | $17.05 | 236.00 K | $477.32 M |
| 06/15/2026 | $17.98 | $17.15 (-4.62%) | $17.98 | $16.96 | 288.00 K | $471.54 M |
| 06/12/2026 | $17.35 | $17.55 (1.15%) | $17.87 | $17.26 | 162.83 K | $482.54 M |
| 06/11/2026 | $17.40 | $17.32 (-0.46%) | $17.40 | $16.69 | 338.60 K | $476.22 M |
| 06/10/2026 | $17.19 | $17.53 (1.98%) | $18.25 | $17.08 | 518.80 K | $481.99 M |
| 06/09/2026 | $16.71 | $17.34 (3.77%) | $17.37 | $16.66 | 441.32 K | $476.77 M |
| 06/08/2026 | $17.13 | $16.73 (-2.34%) | $17.20 | $16.65 | 390.86 K | $460.00 M |
| 06/05/2026 | $17.26 | $17.13 (-0.75%) | $17.59 | $17.00 | 229.90 K | $470.99 M |
| 06/04/2026 | $17.01 | $17.29 (1.65%) | $17.57 | $16.97 | 243.40 K | $475.39 M |
| 06/03/2026 | $17.44 | $16.88 (-3.21%) | $17.44 | $16.25 | 393.39 K | $464.12 M |
| 06/02/2026 | $17.98 | $17.65 (-1.84%) | $18.00 | $17.46 | 443.18 K | $485.29 M |
| 06/01/2026 | $17.98 | $18.14 (0.89%) | $18.67 | $17.65 | 445.73 K | $498.76 M |
| 05/29/2026 | $17.90 | $17.65 (-1.4%) | $18.12 | $17.47 | 369.72 K | $485.29 M |
| 05/28/2026 | $17.63 | $17.77 (0.79%) | $18.42 | $17.57 | 406.92 K | $488.59 M |
| 05/27/2026 | $20.74 | $17.43 (-15.96%) | $21.96 | $17.12 | 1.10 M | $479.24 M |
| 05/26/2026 | $19.30 | $19.27 (-0.16%) | $19.60 | $18.88 | 403.65 K | $529.83 M |
| 05/22/2026 | $19.00 | $19.12 (0.63%) | $19.29 | $18.81 | 236.62 K | $525.71 M |
| 05/21/2026 | $19.00 | $18.87 (-0.68%) | $19.13 | $18.51 | 196.35 K | $518.84 M |
| 05/20/2026 | $19.48 | $19.14 (-1.75%) | $19.50 | $19.02 | 211.10 K | $526.26 M |
| 05/19/2026 | $19.43 | $19.50 (0.36%) | $19.59 | $19.22 | 251.13 K | $536.16 M |
| 05/18/2026 | $18.73 | $19.36 (3.36%) | $19.51 | $18.73 | 315.83 K | $532.31 M |
| 05/15/2026 | $18.50 | $18.82 (1.73%) | $19.11 | $18.34 | 222.22 K | $517.46 M |
| 05/14/2026 | $18.90 | $18.71 (-1.01%) | $19.15 | $18.69 | 274.50 K | $514.44 M |
| 05/13/2026 | $18.50 | $18.84 (1.84%) | $19.04 | $18.31 | 325.39 K | $518.01 M |
| 05/12/2026 | $19.22 | $18.36 (-4.47%) | $19.22 | $18.31 | 287.33 K | $504.81 M |
| 05/11/2026 | $19.10 | $18.99 (-0.58%) | $19.56 | $18.69 | 269.13 K | $522.14 M |
| 05/08/2026 | $18.92 | $19.31 (2.06%) | $19.31 | $18.53 | 265.48 K | $530.93 M |
| 05/07/2026 | $18.89 | $19.00 (0.58%) | $19.26 | $18.69 | 263.27 K | $522.41 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.
