5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
+21.42%
6 MONTH PERFORMANCE
+21.72%
YEAR-TO-DATE PERFORMANCE
+22.76%
1 YEAR PERFORMANCE
+12.32%
Ooma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.63 | $18.63 (-0.03%) | $18.70 | $17.86 | 140.18 K | $511.73 M |
| 05/05/2026 | $17.71 | $18.66 (5.36%) | $18.70 | $17.71 | 439.45 K | $514.21 M |
| 05/04/2026 | $17.75 | $17.90 (0.85%) | $18.25 | $17.61 | 379.01 K | $493.26 M |
| 05/01/2026 | $16.58 | $17.73 (6.94%) | $17.80 | $16.48 | 333.53 K | $488.58 M |
| 04/30/2026 | $16.13 | $16.32 (1.18%) | $16.50 | $15.85 | 173.00 K | $449.72 M |
| 04/29/2026 | $16.33 | $16.10 (-1.41%) | $16.65 | $16.09 | 251.21 K | $443.66 M |
| 04/28/2026 | $16.62 | $16.31 (-1.87%) | $16.78 | $16.31 | 143.97 K | $449.45 M |
| 04/27/2026 | $16.10 | $16.50 (2.48%) | $16.89 | $16.01 | 357.73 K | $454.68 M |
| 04/24/2026 | $15.94 | $16.06 (0.75%) | $16.10 | $15.72 | 218.40 K | $442.56 M |
| 04/23/2026 | $15.85 | $15.90 (0.32%) | $16.00 | $15.54 | 238.90 K | $438.15 M |
| 04/22/2026 | $15.92 | $15.96 (0.25%) | $15.98 | $15.71 | 162.01 K | $439.80 M |
| 04/21/2026 | $15.88 | $15.84 (-0.25%) | $16.15 | $15.78 | 269.50 K | $436.50 M |
| 04/20/2026 | $15.61 | $15.86 (1.6%) | $15.98 | $15.49 | 324.51 K | $437.05 M |
| 04/17/2026 | $15.00 | $15.71 (4.73%) | $15.73 | $15.00 | 384.90 K | $432.91 M |
| 04/16/2026 | $15.00 | $14.95 (-0.33%) | $15.03 | $14.80 | 218.05 K | $411.97 M |
| 04/15/2026 | $14.23 | $14.83 (4.22%) | $14.89 | $14.23 | 332.24 K | $408.66 M |
| 04/14/2026 | $13.95 | $14.27 (2.29%) | $14.32 | $13.93 | 232.90 K | $393.23 M |
| 04/13/2026 | $13.90 | $13.96 (0.43%) | $14.01 | $13.87 | 207.73 K | $384.69 M |
| 04/10/2026 | $13.87 | $13.90 (0.22%) | $13.97 | $13.44 | 333.70 K | $383.04 M |
| 04/09/2026 | $14.22 | $13.91 (-2.18%) | $14.24 | $13.60 | 242.00 K | $383.31 M |
| 04/08/2026 | $15.00 | $14.31 (-4.6%) | $15.00 | $14.28 | 226.40 K | $394.34 M |
| 04/07/2026 | $14.61 | $14.64 (0.21%) | $14.83 | $14.48 | 206.53 K | $403.43 M |
| 04/06/2026 | $14.67 | $14.63 (-0.27%) | $14.79 | $14.28 | 227.62 K | $403.15 M |
| 04/02/2026 | $14.69 | $14.71 (0.14%) | $14.82 | $14.53 | 154.90 K | $405.36 M |
| 04/01/2026 | $14.55 | $14.81 (1.79%) | $15.15 | $14.52 | 472.10 K | $408.11 M |
| 03/31/2026 | $14.41 | $14.55 (0.97%) | $14.64 | $14.14 | 285.40 K | $400.95 M |
| 03/30/2026 | $14.00 | $14.29 (2.07%) | $14.34 | $13.82 | 396.74 K | $393.78 M |
| 03/27/2026 | $14.08 | $14.00 (-0.57%) | $14.31 | $13.79 | 225.91 K | $385.79 M |
| 03/26/2026 | $14.17 | $14.35 (1.27%) | $14.71 | $14.07 | 352.59 K | $395.44 M |
| 03/25/2026 | $14.31 | $14.25 (-0.42%) | $14.39 | $13.93 | 255.95 K | $392.68 M |
| 03/24/2026 | $13.86 | $14.16 (2.16%) | $14.24 | $13.76 | 242.24 K | $390.20 M |
| 03/23/2026 | $13.69 | $14.04 (2.56%) | $14.07 | $13.69 | 206.30 K | $386.89 M |
| 03/20/2026 | $13.73 | $13.58 (-1.09%) | $13.98 | $13.41 | 309.24 K | $374.22 M |
| 03/19/2026 | $13.78 | $13.70 (-0.58%) | $14.10 | $13.65 | 219.08 K | $377.53 M |
| 03/18/2026 | $14.10 | $13.91 (-1.35%) | $14.14 | $13.81 | 284.19 K | $383.31 M |
| 03/17/2026 | $14.00 | $14.17 (1.21%) | $14.37 | $13.91 | 266.13 K | $390.48 M |
| 03/16/2026 | $13.76 | $13.93 (1.24%) | $14.18 | $13.76 | 304.97 K | $383.86 M |
| 03/13/2026 | $13.89 | $13.68 (-1.51%) | $13.99 | $13.46 | 175.40 K | $376.97 M |
| 03/12/2026 | $13.89 | $13.95 (0.43%) | $14.20 | $13.77 | 187.40 K | $384.41 M |
| 03/11/2026 | $14.16 | $14.10 (-0.42%) | $14.39 | $13.99 | 174.64 K | $388.55 M |
| 03/10/2026 | $14.35 | $14.24 (-0.77%) | $14.41 | $13.99 | 270.70 K | $392.41 M |
| 03/09/2026 | $14.26 | $14.44 (1.26%) | $14.45 | $14.07 | 431.24 K | $397.92 M |
| 03/06/2026 | $14.48 | $14.40 (-0.55%) | $14.62 | $14.08 | 565.04 K | $396.82 M |
| 03/05/2026 | $14.34 | $14.50 (1.12%) | $14.83 | $14.07 | 712.00 K | $399.57 M |
| 03/04/2026 | $12.71 | $12.99 (2.2%) | $13.15 | $12.71 | 343.50 K | $357.96 M |
| 03/03/2026 | $12.29 | $12.77 (3.91%) | $12.91 | $12.15 | 175.30 K | $351.90 M |
| 03/02/2026 | $12.21 | $12.47 (2.13%) | $12.55 | $12.21 | 203.83 K | $343.63 M |
| 02/27/2026 | $12.12 | $12.36 (1.98%) | $12.48 | $11.97 | 160.51 K | $340.28 M |
| 02/26/2026 | $12.13 | $12.35 (1.81%) | $12.44 | $12.08 | 139.14 K | $340.00 M |
| 02/25/2026 | $11.90 | $12.07 (1.43%) | $12.19 | $11.71 | 174.50 K | $332.29 M |
| 02/24/2026 | $11.58 | $11.80 (1.9%) | $11.86 | $11.48 | 200.10 K | $324.86 M |
| 02/23/2026 | $11.65 | $11.51 (-1.2%) | $11.65 | $11.31 | 222.60 K | $316.88 M |
| 02/20/2026 | $11.44 | $11.81 (3.23%) | $11.97 | $11.41 | 187.20 K | $325.14 M |
| 02/19/2026 | $11.49 | $11.53 (0.35%) | $11.56 | $11.37 | 142.40 K | $317.43 M |
| 02/18/2026 | $11.46 | $11.57 (0.96%) | $11.73 | $11.40 | 111.12 K | $318.53 M |
| 02/17/2026 | $11.75 | $11.41 (-2.89%) | $11.80 | $11.28 | 155.40 K | $314.12 M |
| 02/13/2026 | $11.47 | $11.64 (1.48%) | $11.75 | $11.37 | 96.70 K | $320.46 M |
| 02/12/2026 | $11.42 | $11.37 (-0.44%) | $11.56 | $11.02 | 127.70 K | $313.02 M |
| 02/11/2026 | $11.79 | $11.35 (-3.73%) | $11.79 | $11.18 | 167.70 K | $312.47 M |
| 02/10/2026 | $11.71 | $11.82 (0.94%) | $12.12 | $11.71 | 133.44 K | $325.41 M |
| 02/09/2026 | $11.76 | $11.69 (-0.6%) | $11.89 | $11.36 | 196.68 K | $321.83 M |
| 02/06/2026 | $11.69 | $11.86 (1.45%) | $11.98 | $11.67 | 150.50 K | $326.51 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.
