Ooma, Inc. Common Stock (OOMA)

Last Price11.57

Change+0.01 (0.09%)

NYSE · Last Trade: Dec 27th, 6:32 AM EST

Historical Prices For Ooma, Inc. Common Stock (OOMA)

Date Range:

2025-09-27 - 2025-12-27

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	11.51	11.68	11.39	11.57	134,910	11.57
12/24/2025	11.32	11.60	11.30	11.56	74,581	11.56
12/23/2025	11.39	11.43	11.19	11.29	177,403	11.29
12/22/2025	11.70	11.84	11.42	11.43	156,540	11.43
12/19/2025	11.83	11.83	11.46	11.62	334,495	11.62
12/18/2025	11.51	11.93	11.51	11.69	267,143	11.69
12/17/2025	11.86	12.04	11.41	11.42	217,170	11.42
12/16/2025	11.43	11.99	11.41	11.86	290,238	11.86
12/15/2025	12.04	12.29	11.48	11.50	279,130	11.50
12/12/2025	11.47	12.28	11.44	11.88	377,797	11.88
12/11/2025	11.42	11.80	11.38	11.41	267,442	11.41
12/10/2025	10.64	11.55	10.61	11.39	558,556	11.39
12/09/2025	11.58	12.10	10.50	10.58	784,666	10.58
12/08/2025	12.66	12.80	11.75	12.45	892,631	12.45
12/05/2025	11.35	11.76	11.34	11.74	333,796	11.74
12/04/2025	11.32	11.38	11.14	11.29	96,956	11.29
12/03/2025	11.06	11.39	11.05	11.36	98,916	11.36
12/02/2025	11.05	11.12	10.97	11.01	103,916	11.01
12/01/2025	11.06	11.27	10.98	10.98	129,068	10.98
11/28/2025	11.35	11.35	11.13	11.24	56,952	11.24
11/26/2025	11.68	11.68	11.18	11.27	120,495	11.27
11/25/2025	11.11	11.98	11.10	11.78	234,582	11.78
11/24/2025	11.03	11.41	10.89	10.97	200,255	10.97
11/21/2025	10.58	10.91	9.79	10.88	148,548	10.88
11/20/2025	10.86	10.95	10.61	10.64	95,926	10.64
11/19/2025	11.01	11.01	10.62	10.69	175,434	10.69
11/18/2025	11.06	11.06	10.82	11.01	135,808	11.01
11/17/2025	11.28	11.33	11.00	11.09	95,952	11.09
11/14/2025	11.35	11.43	11.26	11.36	89,742	11.36
11/13/2025	11.64	11.74	11.36	11.43	93,915	11.43
11/12/2025	11.79	11.89	11.67	11.75	75,453	11.75
11/11/2025	11.82	11.88	11.72	11.81	147,307	11.81
11/10/2025	11.66	11.84	11.62	11.81	115,563	11.81
11/07/2025	11.79	11.96	11.48	11.60	96,727	11.60
11/06/2025	11.99	12.04	11.75	11.83	145,398	11.83
11/05/2025	12.08	12.15	11.93	12.12	136,198	12.12
11/04/2025	11.89	12.16	11.75	12.07	137,585	12.07
11/03/2025	11.46	12.16	11.42	11.86	244,697	11.86
10/31/2025	11.00	11.28	10.99	11.23	82,941	11.23
10/30/2025	11.12	11.36	11.04	11.04	101,289	11.04
10/29/2025	11.51	11.56	11.03	11.16	110,814	11.16
10/28/2025	11.44	11.73	11.33	11.57	168,230	11.57
10/27/2025	11.41	11.60	11.32	11.48	207,504	11.48
10/24/2025	11.33	11.40	11.08	11.35	58,885	11.35
10/23/2025	11.20	11.33	11.06	11.22	107,298	11.22
10/22/2025	11.29	11.37	11.10	11.24	106,602	11.24
10/21/2025	11.15	11.31	11.02	11.29	100,006	11.29
10/20/2025	10.97	11.16	10.96	11.15	97,454	11.15
10/17/2025	11.01	11.13	10.89	10.91	72,247	10.91
10/16/2025	11.22	11.29	11.01	11.09	92,846	11.09
10/15/2025	11.36	11.42	11.13	11.21	102,806	11.21
10/14/2025	11.10	11.35	10.97	11.33	87,636	11.33
10/13/2025	11.10	11.29	10.96	11.24	132,204	11.24
10/10/2025	11.23	11.30	10.96	11.01	129,730	11.01
10/09/2025	11.50	11.63	11.15	11.22	107,079	11.22
10/08/2025	11.29	11.33	11.15	11.26	91,016	11.26
10/07/2025	11.63	11.67	11.24	11.25	112,442	11.25
10/06/2025	11.72	11.75	11.44	11.56	113,360	11.56
10/03/2025	11.79	11.90	11.53	11.59	103,002	11.59
10/02/2025	11.82	11.82	11.61	11.71	119,077	11.71
10/01/2025	11.89	12.15	11.70	11.81	152,891	11.81
9/30/2025	12.17	12.22	11.88	11.99	121,592	11.99
9/29/2025	12.55	12.55	12.16	12.18	114,837	12.18