Ooma Inc. (OOMA)
NYSE: OOMA
· Real-Time Price · USD
11.56
-0.15 (-1.28%)
At close: Oct 03, 2025, 3:59 PM
11.59
0.26%
After-hours: Oct 03, 2025, 05:29 PM EDT
OOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.79 | 11.91 | 11.53 | 11.59 | 11.59 | -1.02% | 103,002 |
| Oct 2, 2025 | 11.82 | 11.82 | 11.61 | 11.71 | 11.71 | -0.85% | 119,100 |
| Oct 1, 2025 | 11.89 | 12.15 | 11.70 | 11.81 | 11.81 | -1.50% | 152,900 |
| Sep 30, 2025 | 12.17 | 12.22 | 11.88 | 11.99 | 11.99 | -1.56% | 121,600 |
| Sep 29, 2025 | 12.55 | 12.55 | 12.16 | 12.18 | 12.18 | -2.40% | 114,837 |
| Sep 26, 2025 | 12.46 | 12.49 | 12.33 | 12.48 | 12.48 | 0.40% | 101,213 |
| Sep 25, 2025 | 12.69 | 12.71 | 12.38 | 12.43 | 12.43 | -2.13% | 87,900 |
| Sep 24, 2025 | 12.82 | 12.90 | 12.64 | 12.70 | 12.70 | -0.47% | 128,400 |
| Sep 23, 2025 | 13.20 | 13.25 | 12.73 | 12.76 | 12.76 | -2.89% | 167,647 |
| Sep 22, 2025 | 12.87 | 13.23 | 12.81 | 13.14 | 13.14 | 2.66% | 169,526 |
| Sep 19, 2025 | 13.10 | 13.20 | 12.77 | 12.80 | 12.80 | -2.14% | 226,200 |
| Sep 18, 2025 | 13.12 | 13.27 | 12.93 | 13.08 | 13.08 | 0.23% | 154,416 |
| Sep 17, 2025 | 12.78 | 13.28 | 12.75 | 13.05 | 13.05 | 2.68% | 548,729 |
| Sep 16, 2025 | 12.69 | 12.74 | 12.61 | 12.71 | 12.71 | -0.16% | 137,100 |
| Sep 15, 2025 | 12.58 | 12.80 | 12.58 | 12.73 | 12.73 | 1.60% | 155,900 |
| Sep 12, 2025 | 12.76 | 12.83 | 12.50 | 12.53 | 12.53 | -2.03% | 113,300 |
| Sep 11, 2025 | 12.52 | 12.80 | 12.43 | 12.79 | 12.79 | 2.24% | 117,038 |
| Sep 10, 2025 | 12.89 | 12.90 | 12.46 | 12.51 | 12.51 | -3.02% | 197,824 |
| Sep 9, 2025 | 12.83 | 12.97 | 12.61 | 12.90 | 12.90 | 0.23% | 223,900 |
| Sep 8, 2025 | 12.61 | 12.93 | 12.49 | 12.87 | 12.87 | 2.47% | 160,748 |
Page 1 of 129