Ooma Inc. (OOMA)
NYSE: OOMA
· Real-Time Price · USD
11.69
0.11 (0.95%)
At close: Aug 18, 2025, 3:59 PM
11.41
-2.40%
After-hours: Aug 18, 2025, 05:54 PM EDT
OOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.65 | 11.73 | 11.62 | 11.68 | 11.68 | 0.86% | 101,403 |
| Aug 15, 2025 | 11.41 | 11.61 | 11.32 | 11.58 | 11.58 | 1.85% | 96,103 |
| Aug 14, 2025 | 11.54 | 11.62 | 11.29 | 11.37 | 11.37 | -2.40% | 104,815 |
| Aug 13, 2025 | 11.38 | 11.71 | 11.38 | 11.65 | 11.65 | 2.92% | 112,916 |
| Aug 12, 2025 | 11.09 | 11.32 | 11.03 | 11.32 | 11.32 | 3.10% | 118,900 |
| Aug 11, 2025 | 11.06 | 11.15 | 10.94 | 10.98 | 10.98 | -0.72% | 101,850 |
| Aug 8, 2025 | 11.07 | 11.15 | 11.00 | 11.06 | 11.06 | -0.18% | 85,000 |
| Aug 7, 2025 | 11.50 | 11.50 | 10.95 | 11.08 | 11.08 | -2.89% | 100,300 |
| Aug 6, 2025 | 11.28 | 11.42 | 11.20 | 11.41 | 11.41 | 0.97% | 96,809 |
| Aug 5, 2025 | 11.49 | 11.52 | 11.22 | 11.30 | 11.30 | -0.62% | 83,900 |
| Aug 4, 2025 | 11.13 | 11.39 | 11.00 | 11.37 | 11.37 | 2.90% | 209,150 |
| Aug 1, 2025 | 11.29 | 11.29 | 11.02 | 11.05 | 11.05 | -2.90% | 150,106 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.33 | 11.38 | 11.38 | -1.73% | 138,131 |
| Jul 30, 2025 | 11.57 | 11.72 | 11.42 | 11.58 | 11.58 | 0.70% | 163,000 |
| Jul 29, 2025 | 11.98 | 11.99 | 11.49 | 11.50 | 11.50 | -3.20% | 112,853 |
| Jul 28, 2025 | 11.96 | 11.97 | 11.80 | 11.88 | 11.88 | -0.50% | 95,748 |
| Jul 25, 2025 | 12.09 | 12.09 | 11.89 | 11.94 | 11.94 | -0.83% | 125,900 |
| Jul 24, 2025 | 12.28 | 12.40 | 11.97 | 12.04 | 12.04 | -2.51% | 154,136 |
| Jul 23, 2025 | 12.10 | 12.37 | 11.93 | 12.35 | 12.35 | 2.40% | 140,647 |
| Jul 22, 2025 | 12.31 | 12.40 | 12.06 | 12.06 | 12.06 | -1.23% | 125,900 |