5 DAY PERFORMANCE
-27.67%
1 MONTH PERFORMANCE
-31.43%
3 MONTH PERFORMANCE
-32.99%
6 MONTH PERFORMANCE
-22.83%
YEAR-TO-DATE PERFORMANCE
+22.76%
1 YEAR PERFORMANCE
+18.81%
Ooma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.15 | $18.14 (-5.27%) | $19.15 | $18.10 | 60.29 K | |
| 11/04/2026 | $19.10 | $19.01 (-0.47%) | $19.48 | $18.95 | 277.03 K | $523.23 M |
| 11/03/2026 | $19.13 | $18.77 (-1.88%) | $19.26 | $18.66 | 222.50 K | $516.62 M |
| 11/02/2026 | $19.97 | $19.32 (-3.25%) | $20.25 | $19.24 | 253.90 K | $531.76 M |
| 10/30/2026 | $20.29 | $19.91 (-1.87%) | $20.34 | $19.71 | 254.10 K | $548.00 M |
| 10/29/2026 | $20.40 | $20.31 (-0.44%) | $20.51 | $19.85 | 312.63 K | $559.01 M |
| 10/28/2026 | $20.01 | $20.53 (2.6%) | $20.60 | $20.01 | 264.70 K | $565.06 M |
| 10/27/2026 | $19.82 | $20.06 (1.21%) | $20.10 | $19.55 | 271.00 K | $552.13 M |
| 10/26/2026 | $19.84 | $19.96 (0.6%) | $20.08 | $19.59 | 202.00 K | $549.37 M |
| 10/23/2026 | $19.49 | $19.77 (1.44%) | $19.84 | $19.39 | 207.50 K | $544.14 M |
| 10/22/2026 | $19.93 | $19.69 (-1.2%) | $20.08 | $19.53 | 291.10 K | $541.94 M |
| 10/21/2026 | $19.77 | $19.85 (0.4%) | $20.24 | $19.70 | 330.35 K | $546.35 M |
| 10/20/2026 | $19.83 | $19.90 (0.35%) | $20.41 | $19.62 | 479.72 K | $547.72 M |
| 10/19/2026 | $19.76 | $19.69 (-0.35%) | $19.92 | $19.28 | 325.50 K | $541.94 M |
| 10/16/2026 | $20.61 | $19.72 (-4.32%) | $20.79 | $19.66 | 351.21 K | $542.77 M |
| 10/15/2026 | $19.80 | $20.48 (3.43%) | $20.51 | $19.80 | 261.30 K | $563.69 M |
| 10/14/2026 | $20.01 | $19.89 (-0.6%) | $20.28 | $19.77 | 333.91 K | $547.45 M |
| 10/13/2026 | $20.20 | $20.18 (-0.1%) | $20.40 | $20.00 | 276.60 K | $555.43 M |
| 10/12/2026 | $20.03 | $20.04 (0.05%) | $20.25 | $19.78 | 198.96 K | $551.57 M |
| 10/09/2026 | $20.03 | $20.04 (0.05%) | $20.19 | $19.76 | 291.50 K | $551.57 M |
| 10/08/2026 | $19.79 | $20.10 (1.57%) | $20.20 | $19.74 | 280.63 K | $553.23 M |
| 10/07/2026 | $19.79 | $19.72 (-0.35%) | $20.00 | $19.51 | 497.80 K | $542.77 M |
| 10/06/2026 | $20.60 | $19.86 (-3.59%) | $21.08 | $19.53 | 624.57 K | $546.62 M |
| 10/05/2026 | $20.20 | $21.00 (3.96%) | $21.05 | $20.16 | 475.84 K | $578.00 M |
| 10/02/2026 | $20.85 | $20.80 (-0.24%) | $21.04 | $20.39 | 348.25 K | $572.49 M |
| 10/01/2026 | $20.68 | $20.76 (0.39%) | $21.08 | $20.29 | 495.26 K | $571.39 M |
| 09/30/2026 | $21.34 | $20.43 (-4.26%) | $21.34 | $20.42 | 661.93 K | $562.31 M |
| 09/29/2026 | $21.28 | $21.29 (0.05%) | $21.48 | $20.95 | 269.60 K | $585.98 M |
| 09/28/2026 | $21.63 | $21.18 (-2.08%) | $22.04 | $21.04 | 580.50 K | $582.95 M |
| 09/25/2026 | $21.85 | $21.77 (-0.37%) | $22.30 | $21.40 | 335.02 K | $599.19 M |
| 09/24/2026 | $22.15 | $21.92 (-1.04%) | $22.46 | $21.57 | 371.71 K | $603.32 M |
| 09/23/2026 | $22.42 | $22.05 (-1.65%) | $22.51 | $21.74 | 482.52 K | $606.90 M |
| 09/22/2026 | $23.01 | $22.22 (-3.43%) | $23.30 | $21.93 | 708.09 K | $611.58 M |
| 09/21/2026 | $22.45 | $22.96 (2.27%) | $23.00 | $22.38 | 525.22 K | $631.94 M |
| 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 |
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.
