5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
-17.78%
1 YEAR PERFORMANCE
-22.47%
Ooma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.35 | $11.74 (3.44%) | $11.76 | $11.34 | 333.80 K | $323.11 M |
| 12/04/2025 | $11.32 | $11.29 (-0.27%) | $11.38 | $11.15 | 97.00 K | $310.72 M |
| 12/03/2025 | $11.06 | $11.36 (2.71%) | $11.39 | $11.05 | 98.92 K | $312.65 M |
| 12/02/2025 | $11.05 | $11.01 (-0.36%) | $11.12 | $10.98 | 103.92 K | $303.01 M |
| 12/01/2025 | $11.06 | $10.98 (-0.72%) | $11.27 | $10.98 | 129.10 K | $302.19 M |
| 11/28/2025 | $11.35 | $11.24 (-0.97%) | $11.35 | $11.13 | 57.00 K | $309.34 M |
| 11/26/2025 | $11.68 | $11.27 (-3.51%) | $11.68 | $11.18 | 120.50 K | $310.17 M |
| 11/25/2025 | $11.11 | $11.78 (6.03%) | $11.98 | $11.10 | 234.70 K | $324.21 M |
| 11/24/2025 | $11.03 | $10.97 (-0.54%) | $11.41 | $10.90 | 200.34 K | $301.91 M |
| 11/21/2025 | $10.58 | $10.88 (2.84%) | $10.91 | $9.79 | 148.55 K | $299.44 M |
| 11/20/2025 | $10.86 | $10.64 (-2.03%) | $10.95 | $10.61 | 95.97 K | $292.83 M |
| 11/19/2025 | $11.01 | $10.69 (-2.91%) | $11.01 | $10.62 | 175.43 K | $294.21 M |
| 11/18/2025 | $11.06 | $11.01 (-0.45%) | $11.06 | $10.83 | 135.81 K | $303.01 M |
| 11/17/2025 | $11.28 | $11.09 (-1.68%) | $11.33 | $11.00 | 96.05 K | $305.22 M |
| 11/14/2025 | $11.35 | $11.36 (0.09%) | $11.43 | $11.26 | 89.74 K | $312.65 M |
| 11/13/2025 | $11.64 | $11.43 (-1.8%) | $11.74 | $11.36 | 93.92 K | $314.57 M |
| 11/12/2025 | $11.79 | $11.75 (-0.34%) | $11.89 | $11.67 | 75.45 K | $323.38 M |
| 11/11/2025 | $11.82 | $11.81 (-0.08%) | $11.89 | $11.72 | 147.31 K | $325.03 M |
| 11/10/2025 | $11.66 | $11.81 (1.29%) | $11.84 | $11.62 | 115.60 K | $325.03 M |
| 11/07/2025 | $11.79 | $11.60 (-1.61%) | $11.96 | $11.48 | 96.73 K | $319.25 M |
| 11/06/2025 | $11.99 | $11.83 (-1.33%) | $12.04 | $11.75 | 145.40 K | $325.58 M |
| 11/05/2025 | $12.08 | $12.12 (0.33%) | $12.15 | $11.93 | 136.22 K | $333.56 M |
| 11/04/2025 | $11.89 | $12.07 (1.51%) | $12.16 | $11.75 | 137.60 K | $332.19 M |
| 11/03/2025 | $11.46 | $11.86 (3.49%) | $12.16 | $11.42 | 244.71 K | $326.41 M |
| 10/31/2025 | $11.00 | $11.23 (2.09%) | $11.28 | $10.99 | 82.94 K | $309.07 M |
| 10/30/2025 | $11.12 | $11.04 (-0.72%) | $11.36 | $11.04 | 101.30 K | $303.84 M |
| 10/29/2025 | $11.51 | $11.16 (-3.04%) | $11.56 | $11.03 | 110.81 K | $307.14 M |
| 10/28/2025 | $11.44 | $11.57 (1.14%) | $11.73 | $11.33 | 168.23 K | $318.43 M |
| 10/27/2025 | $11.41 | $11.48 (0.61%) | $11.60 | $11.32 | 207.50 K | $315.95 M |
| 10/24/2025 | $11.33 | $11.35 (0.18%) | $11.40 | $11.08 | 58.90 K | $312.37 M |
| 10/23/2025 | $11.20 | $11.22 (0.18%) | $11.33 | $11.06 | 107.30 K | $308.79 M |
| 10/22/2025 | $11.29 | $11.24 (-0.44%) | $11.37 | $11.10 | 106.60 K | $309.34 M |
| 10/21/2025 | $11.15 | $11.29 (1.26%) | $11.31 | $11.02 | 100.01 K | $310.72 M |
| 10/20/2025 | $10.97 | $11.15 (1.64%) | $11.16 | $10.96 | 97.50 K | $306.87 M |
| 10/17/2025 | $11.01 | $10.91 (-0.91%) | $11.13 | $10.89 | 72.25 K | $300.26 M |
| 10/16/2025 | $11.22 | $11.09 (-1.16%) | $11.29 | $11.01 | 92.85 K | $305.22 M |
| 10/15/2025 | $11.36 | $11.21 (-1.32%) | $11.42 | $11.13 | 102.86 K | $308.52 M |
| 10/14/2025 | $11.10 | $11.33 (2.07%) | $11.35 | $10.97 | 87.65 K | $311.82 M |
| 10/13/2025 | $11.10 | $11.24 (1.26%) | $11.29 | $10.96 | 132.21 K | $309.34 M |
| 10/10/2025 | $11.23 | $11.01 (-1.96%) | $11.31 | $10.97 | 129.73 K | $303.01 M |
| 10/09/2025 | $11.50 | $11.22 (-2.43%) | $11.63 | $11.15 | 107.10 K | $308.79 M |
| 10/08/2025 | $11.29 | $11.26 (-0.27%) | $11.33 | $11.16 | 91.02 K | $309.90 M |
| 10/07/2025 | $11.63 | $11.25 (-3.27%) | $11.67 | $11.24 | 112.44 K | $309.62 M |
| 10/06/2025 | $11.72 | $11.56 (-1.37%) | $11.75 | $11.44 | 113.40 K | $318.15 M |
| 10/03/2025 | $11.79 | $11.59 (-1.7%) | $11.91 | $11.53 | 103.00 K | $318.98 M |
| 10/02/2025 | $11.82 | $11.71 (-0.93%) | $11.82 | $11.61 | 119.10 K | $322.28 M |
| 10/01/2025 | $11.89 | $11.81 (-0.67%) | $12.15 | $11.70 | 152.90 K | $325.03 M |
| 09/30/2025 | $12.17 | $11.99 (-1.48%) | $12.22 | $11.88 | 121.60 K | $329.99 M |
| 09/29/2025 | $12.55 | $12.18 (-2.95%) | $12.55 | $12.16 | 114.84 K | $335.22 M |
| 09/26/2025 | $12.46 | $12.48 (0.16%) | $12.49 | $12.33 | 101.21 K | $343.47 M |
| 09/25/2025 | $12.69 | $12.43 (-2.05%) | $12.71 | $12.38 | 87.90 K | $342.10 M |
| 09/24/2025 | $12.82 | $12.70 (-0.94%) | $12.90 | $12.64 | 128.40 K | $349.53 M |
| 09/23/2025 | $13.20 | $12.76 (-3.33%) | $13.25 | $12.73 | 167.65 K | $351.18 M |
| 09/22/2025 | $12.87 | $13.14 (2.1%) | $13.23 | $12.81 | 169.53 K | $361.64 M |
| 09/19/2025 | $13.10 | $12.80 (-2.29%) | $13.20 | $12.77 | 226.20 K | $352.28 M |
| 09/18/2025 | $13.12 | $13.08 (-0.3%) | $13.27 | $12.93 | 154.42 K | $359.99 M |
| 09/17/2025 | $12.78 | $13.05 (2.11%) | $13.28 | $12.75 | 548.73 K | $359.16 M |
| 09/16/2025 | $12.69 | $12.71 (0.16%) | $12.74 | $12.61 | 137.10 K | $349.80 M |
| 09/15/2025 | $12.58 | $12.73 (1.19%) | $12.80 | $12.58 | 155.90 K | $350.35 M |
| 09/12/2025 | $12.76 | $12.53 (-1.8%) | $12.83 | $12.50 | 113.30 K | $344.85 M |
| 09/11/2025 | $12.52 | $12.79 (2.16%) | $12.80 | $12.43 | 117.04 K | $352.00 M |
| 09/10/2025 | $12.89 | $12.51 (-2.95%) | $12.90 | $12.46 | 197.82 K | $344.30 M |
| 09/09/2025 | $12.83 | $12.90 (0.55%) | $12.97 | $12.61 | 223.90 K | $355.03 M |
| 09/08/2025 | $12.61 | $12.87 (2.06%) | $12.93 | $12.49 | 160.75 K | $354.21 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.
