5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+24.31%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+59.36%
Ooma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.71 | $13.74 (0.22%) | $13.99 | $13.42 | 130,123 | $370.96 M |
| 03/11/2025 | $13.67 | $13.61 (-0.44%) | $13.78 | $13.40 | 170,534 | $368.79 M |
| 03/10/2025 | $14.00 | $13.76 (-1.71%) | $14.23 | $13.63 | 176,600 | $372.86 M |
| 03/07/2025 | $13.74 | $14.05 (2.26%) | $14.17 | $13.59 | 214,028 | $380.72 M |
| 03/06/2025 | $13.95 | $13.72 (-1.65%) | $14.12 | $13.67 | 172,700 | $371.77 M |
| 03/05/2025 | $14.59 | $14.06 (-3.63%) | $14.75 | $13.17 | 204,200 | $380.99 M |
| 03/04/2025 | $13.66 | $13.75 (0.66%) | $13.93 | $13.14 | 138,133 | $372.59 M |
| 03/03/2025 | $14.38 | $13.88 (-3.48%) | $14.60 | $13.79 | 91,200 | $376.11 M |
| 02/28/2025 | $14.26 | $14.38 (0.84%) | $14.61 | $14.18 | 126,600 | $385.92 M |
| 02/27/2025 | $14.44 | $14.39 (-0.35%) | $14.65 | $14.29 | 105,200 | $386.19 M |
| 02/26/2025 | $14.75 | $14.52 (-1.56%) | $14.75 | $14.42 | 71,200 | $389.68 M |
| 02/25/2025 | $14.76 | $14.81 (0.34%) | $15.01 | $14.59 | 110,000 | $397.46 M |
| 02/24/2025 | $14.47 | $14.76 (2%) | $14.90 | $14.38 | 155,900 | $396.12 M |
| 02/21/2025 | $15.07 | $14.41 (-4.38%) | $15.09 | $14.40 | 108,400 | $386.73 M |
| 02/20/2025 | $14.89 | $14.93 (0.27%) | $15.03 | $14.49 | 131,000 | $400.69 M |
| 02/19/2025 | $15.46 | $15.00 (-2.98%) | $15.54 | $14.80 | 294,100 | $402.56 M |
| 02/18/2025 | $15.50 | $15.46 (-0.26%) | $15.65 | $15.37 | 60,126 | $414.91 M |
| 02/14/2025 | $15.51 | $15.47 (-0.26%) | $15.51 | $15.30 | 73,541 | $415.18 M |
| 02/13/2025 | $14.83 | $15.35 (3.51%) | $15.43 | $14.80 | 142,900 | $411.96 M |
| 02/12/2025 | $14.89 | $14.80 (-0.6%) | $15.08 | $14.75 | 112,628 | $397.20 M |
| 02/11/2025 | $14.51 | $15.11 (4.14%) | $15.13 | $14.51 | 131,300 | $405.52 M |
| 02/10/2025 | $14.50 | $14.67 (1.17%) | $14.76 | $14.43 | 51,134 | $393.71 M |
| 02/07/2025 | $14.88 | $14.48 (-2.69%) | $14.89 | $14.47 | 60,100 | $388.61 M |
| 02/06/2025 | $14.67 | $14.83 (1.09%) | $14.86 | $14.58 | 43,414 | $398.00 M |
| 02/05/2025 | $14.92 | $14.61 (-2.08%) | $14.96 | $14.50 | 104,500 | $392.10 M |
| 02/04/2025 | $14.47 | $14.88 (2.83%) | $14.90 | $14.43 | 101,247 | $399.34 M |
| 02/03/2025 | $14.12 | $14.42 (2.12%) | $14.48 | $13.78 | 95,200 | $387.00 M |
| 01/31/2025 | $14.41 | $14.37 (-0.28%) | $14.74 | $14.26 | 97,225 | $385.66 M |
| 01/30/2025 | $14.91 | $14.48 (-2.88%) | $14.91 | $14.47 | 51,800 | $388.61 M |
| 01/29/2025 | $14.84 | $14.78 (-0.4%) | $14.91 | $14.59 | 69,500 | $396.66 M |
| 01/28/2025 | $14.27 | $14.86 (4.13%) | $14.89 | $14.16 | 99,225 | $398.81 M |
| 01/27/2025 | $14.35 | $14.28 (-0.49%) | $14.60 | $14.21 | 77,212 | $383.24 M |
| 01/24/2025 | $14.10 | $14.41 (2.2%) | $14.41 | $14.10 | 134,100 | $386.73 M |
| 01/23/2025 | $13.87 | $14.11 (1.73%) | $14.13 | $13.80 | 208,200 | $378.68 M |
| 01/22/2025 | $14.07 | $14.01 (-0.43%) | $14.25 | $14.00 | 94,900 | $375.99 M |
| 01/21/2025 | $14.26 | $14.11 (-1.05%) | $14.37 | $14.02 | 115,811 | $378.68 M |
| 01/17/2025 | $14.08 | $14.17 (0.64%) | $14.20 | $13.96 | 104,734 | $380.29 M |
| 01/16/2025 | $14.08 | $14.01 (-0.5%) | $14.21 | $13.90 | 104,800 | $375.99 M |
| 01/15/2025 | $13.81 | $14.05 (1.74%) | $14.14 | $13.81 | 94,400 | $377.07 M |
| 01/14/2025 | $13.66 | $13.59 (-0.51%) | $13.73 | $13.48 | 208,311 | $364.72 M |
| 01/13/2025 | $13.48 | $13.64 (1.19%) | $13.65 | $13.45 | 55,700 | $366.06 M |
| 01/10/2025 | $13.70 | $13.65 (-0.36%) | $13.80 | $13.49 | 73,600 | $366.33 M |
| 01/08/2025 | $13.73 | $13.90 (1.24%) | $13.99 | $13.44 | 131,800 | $373.04 M |
| 01/07/2025 | $13.98 | $13.83 (-1.07%) | $14.05 | $13.66 | 120,900 | $371.16 M |
| 01/06/2025 | $14.31 | $13.96 (-2.45%) | $14.37 | $13.90 | 127,000 | $374.65 M |
| 01/03/2025 | $14.15 | $14.22 (0.49%) | $14.26 | $13.85 | 57,200 | $381.63 M |
| 01/02/2025 | $14.19 | $14.14 (-0.35%) | $14.51 | $13.97 | 79,340 | $379.48 M |
| 12/31/2024 | $14.31 | $14.06 (-1.75%) | $14.34 | $13.97 | 81,000 | $377.34 M |
| 12/30/2024 | $14.21 | $14.21 (0%) | $14.50 | $14.00 | 75,400 | $381.36 M |
| 12/27/2024 | $14.47 | $14.26 (-1.45%) | $14.52 | $14.04 | 72,239 | $382.70 M |
| 12/26/2024 | $14.63 | $14.55 (-0.55%) | $14.65 | $14.29 | 73,039 | $390.49 M |
| 12/24/2024 | $14.24 | $14.65 (2.88%) | $14.74 | $13.84 | 54,000 | $393.17 M |
| 12/23/2024 | $14.33 | $14.18 (-1.05%) | $14.46 | $14.13 | 79,900 | $380.56 M |
| 12/20/2024 | $14.12 | $14.37 (1.77%) | $14.53 | $14.01 | 281,600 | $385.66 M |
| 12/19/2024 | $13.93 | $14.41 (3.45%) | $14.44 | $13.80 | 285,823 | $386.73 M |
| 12/18/2024 | $14.80 | $14.05 (-5.07%) | $15.03 | $13.97 | 195,714 | $377.07 M |
| 12/17/2024 | $14.60 | $14.69 (0.62%) | $14.71 | $14.35 | 185,677 | $394.24 M |
| 12/16/2024 | $14.66 | $14.68 (0.14%) | $14.98 | $14.63 | 174,996 | $393.98 M |
| 12/13/2024 | $15.09 | $14.63 (-3.05%) | $15.09 | $14.53 | 148,937 | $392.63 M |
| 12/12/2024 | $15.38 | $15.14 (-1.56%) | $15.50 | $15.09 | 120,500 | $406.32 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.
