Ooma Inc (OOMA) Historical Stock Data

13.80 ↑0.31 (2.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OOMA is up 0.29% a day on average. There have been 18 days where Ooma Inc closed green and 12 days where OOMA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	13.52	13.80	↑$0.28 (2.07%)	13.50	13.80	102.02K
2025-05-14	13.33	13.49	↑$0.16 (1.20%)	13.28	13.55	128.68K
2025-05-13	13.47	13.39	↓$0.08 (-0.59%)	13.23	13.47	106.61K
2025-05-12	13.33	13.40	↑$0.07 (0.53%)	13.11	13.51	96.61K
2025-05-09	13.02	12.93	↓$0.09 (-0.69%)	12.91	13.14	85.26K
2025-05-08	12.87	13.08	↑$0.21 (1.63%)	12.82	13.09	133.26K
2025-05-07	12.85	12.78	↓$0.07 (-0.54%)	12.70	12.96	87K
2025-05-06	12.52	12.82	↑$0.30 (2.40%)	12.34	12.82	179.63K
2025-05-05	12.53	12.62	↑$0.09 (0.72%)	12.52	12.75	85.34K
2025-05-02	12.23	12.55	↑$0.32 (2.62%)	12.18	12.59	163.64K
2025-05-01	12.28	12.15	↓$0.13 (-1.06%)	12.09	12.41	88.86K
2025-04-30	12.12	12.23	↑$0.11 (0.91%)	11.73	12.26	125.24K
2025-04-29	11.91	12.22	↑$0.31 (2.60%)	11.89	12.29	130.22K
2025-04-28	11.97	11.92	↓$0.05 (-0.42%)	11.69	12.22	107.85K
2025-04-25	11.75	11.93	↑$0.18 (1.53%)	11.58	11.93	174.73K
2025-04-24	11.65	11.80	↑$0.15 (1.29%)	11.56	11.81	73.71K
2025-04-23	12.16	11.66	↓$0.50 (-4.11%)	11.62	12.20	69.37K
2025-04-22	12.00	11.91	↓$0.09 (-0.75%)	11.78	12.04	72.49K
2025-04-21	12.24	11.89	↓$0.35 (-2.86%)	11.83	12.26	88.07K
2025-04-17	12.22	12.34	↑$0.12 (0.98%)	12.22	12.44	123.25K
2025-04-16	12.35	12.24	↓$0.11 (-0.89%)	12.16	12.47	68.75K
2025-04-15	12.13	12.44	↑$0.31 (2.56%)	12.07	12.53	119.17K
2025-04-14	12.18	12.18	↑$0.00 (0.00%)	12.00	12.38	133.96K
2025-04-11	11.93	12.02	↑$0.09 (0.75%)	11.71	12.04	161.79K
2025-04-10	11.93	12.00	↑$0.07 (0.59%)	11.73	12.27	243.29K
2025-04-09	11.80	12.11	↑$0.31 (2.63%)	11.51	12.66	265.57K
2025-04-08	12.40	11.88	↓$0.52 (-4.19%)	11.71	12.51	143.13K
2025-04-07	11.54	11.94	↑$0.40 (3.47%)	11.25	12.53	174.15K
2025-04-04	12.41	12.13	↓$0.28 (-2.26%)	11.78	12.41	198.58K
2025-04-03	12.69	12.51	↓$0.18 (-1.42%)	12.48	12.85	146.16K