5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-24.69%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+27.55%
YEAR-TO-DATE PERFORMANCE
+22.76%
1 YEAR PERFORMANCE
+14.56%
Ooma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.05 | $17.30 (1.47%) | $17.55 | $16.86 | 285.34 K | $476.49 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 |
| 05/06/2026 | $18.50 | $18.57 (0.38%) | $18.79 | $17.86 | 290.52 K | $510.59 M |
| 05/05/2026 | $17.71 | $18.66 (5.36%) | $18.70 | $17.71 | 439.45 K | $513.06 M |
| 05/04/2026 | $17.75 | $17.90 (0.85%) | $18.25 | $17.61 | 379.01 K | $492.17 M |
| 05/01/2026 | $16.58 | $17.73 (6.94%) | $17.80 | $16.48 | 333.53 K | $487.49 M |
| 04/30/2026 | $16.13 | $16.32 (1.18%) | $16.50 | $15.85 | 173.00 K | $448.72 M |
| 04/29/2026 | $16.33 | $16.10 (-1.41%) | $16.65 | $16.09 | 251.21 K | $442.67 M |
| 04/28/2026 | $16.62 | $16.31 (-1.87%) | $16.78 | $16.31 | 143.97 K | $448.45 M |
| 04/27/2026 | $16.10 | $16.50 (2.48%) | $16.89 | $16.01 | 357.73 K | $453.67 M |
| 04/24/2026 | $15.94 | $16.06 (0.75%) | $16.10 | $15.72 | 218.40 K | $441.57 M |
| 04/23/2026 | $15.85 | $15.90 (0.32%) | $16.00 | $15.54 | 238.90 K | $437.18 M |
| 04/22/2026 | $15.92 | $15.96 (0.25%) | $15.98 | $15.71 | 162.01 K | $438.82 M |
| 04/21/2026 | $15.88 | $15.84 (-0.25%) | $16.15 | $15.78 | 269.50 K | $435.53 M |
| 04/20/2026 | $15.61 | $15.86 (1.6%) | $15.98 | $15.49 | 324.51 K | $436.08 M |
| 04/17/2026 | $15.00 | $15.71 (4.73%) | $15.73 | $15.00 | 384.90 K | $431.95 M |
| 04/16/2026 | $15.00 | $14.95 (-0.33%) | $15.03 | $14.80 | 218.05 K | $411.05 M |
| 04/15/2026 | $14.23 | $14.83 (4.22%) | $14.89 | $14.23 | 332.24 K | $407.76 M |
| 04/14/2026 | $13.95 | $14.27 (2.29%) | $14.32 | $13.93 | 232.90 K | $392.36 M |
| 04/13/2026 | $13.90 | $13.96 (0.43%) | $14.01 | $13.87 | 207.73 K | $383.83 M |
| 04/10/2026 | $13.87 | $13.90 (0.22%) | $13.97 | $13.44 | 333.70 K | $382.18 M |
| 04/09/2026 | $14.22 | $13.91 (-2.18%) | $14.24 | $13.60 | 242.00 K | $382.46 M |
| 04/08/2026 | $15.00 | $14.31 (-4.6%) | $15.00 | $14.28 | 226.40 K | $393.46 M |
| 04/07/2026 | $14.61 | $14.64 (0.21%) | $14.83 | $14.48 | 206.53 K | $402.53 M |
| 04/06/2026 | $14.67 | $14.63 (-0.27%) | $14.79 | $14.28 | 227.62 K | $402.26 M |
| 04/02/2026 | $14.69 | $14.71 (0.14%) | $14.82 | $14.53 | 154.90 K | $404.46 M |
| 04/01/2026 | $14.55 | $14.81 (1.79%) | $15.15 | $14.52 | 472.10 K | $407.21 M |
| 03/31/2026 | $14.41 | $14.55 (0.97%) | $14.64 | $14.14 | 285.40 K | $400.06 M |
| 03/30/2026 | $14.00 | $14.29 (2.07%) | $14.34 | $13.82 | 396.74 K | $392.91 M |
| 03/27/2026 | $14.08 | $14.00 (-0.57%) | $14.31 | $13.79 | 225.91 K | $384.93 M |
| 03/26/2026 | $14.17 | $14.35 (1.27%) | $14.71 | $14.07 | 352.59 K | $394.56 M |
| 03/25/2026 | $14.31 | $14.25 (-0.42%) | $14.39 | $13.93 | 255.95 K | $391.81 M |
| 03/24/2026 | $13.86 | $14.16 (2.16%) | $14.24 | $13.76 | 242.24 K | $389.33 M |
| 03/23/2026 | $13.69 | $14.04 (2.56%) | $14.07 | $13.69 | 206.30 K | $386.03 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.
