Ooma Inc OOMA
NYSE · United States · Communications
$20.76+0.33 (+1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.43 | -4.04% | $21.34 | $21.34 | $20.42 | 661.90K |
| 2026-09-29 | $21.29 | +0.52% | $21.28 | $21.48 | $20.95 | 269.60K |
| 2026-09-28 | $21.18 | -2.71% | $21.63 | $22.04 | $21.04 | 580.50K |
| 2026-09-25 | $21.77 | -0.68% | $21.85 | $22.30 | $21.40 | 335.00K |
| 2026-09-24 | $21.92 | -0.59% | $22.15 | $22.46 | $21.57 | 371.70K |
| 2026-09-23 | $22.05 | -0.77% | $22.42 | $22.51 | $21.74 | 482.50K |
| 2026-09-22 | $22.22 | -3.22% | $23.01 | $23.30 | $21.93 | 708.00K |
| 2026-09-21 | $22.96 | +1.01% | $22.45 | $23.00 | $22.38 | 525.20K |
| 2026-09-18 | $22.73 | +1.70% | $22.36 | $22.83 | $21.96 | 1.07M |
| 2026-09-17 | $22.35 | -1.02% | $22.41 | $23.05 | $22.11 | 620.60K |
| 2026-09-16 | $22.58 | -0.35% | $22.50 | $22.84 | $22.22 | 636.90K |
| 2026-09-15 | $22.66 | -0.66% | $22.54 | $23.18 | $22.50 | 371.30K |
| 2026-09-14 | $22.81 | +0.18% | $23.20 | $23.49 | $22.71 | 483.80K |
| 2026-09-11 | $22.77 | +0.44% | $22.75 | $23.17 | $22.68 | 435.40K |
| 2026-09-10 | $22.67 | -0.74% | $22.85 | $23.41 | $22.59 | 421.60K |
| 2026-09-09 | $22.84 | -0.09% | $22.86 | $23.13 | $22.59 | 352.40K |
| 2026-09-08 | $22.86 | -1.47% | $23.21 | $23.37 | $22.11 | 573.80K |
| 2026-09-04 | $23.20 | -0.77% | $23.06 | $23.81 | $22.48 | 687.30K |
| 2026-09-03 | $23.38 | +3.77% | $23.00 | $23.56 | $22.97 | 366.70K |
| 2026-09-02 | $22.53 | +2.97% | $21.99 | $22.88 | $21.99 | 369.60K |
| 2026-09-01 | $21.88 | -3.36% | $22.33 | $22.56 | $21.52 | 437.90K |
| 2026-08-31 | $22.64 | -1.18% | $22.39 | $22.95 | $21.56 | 669.20K |
| 2026-08-28 | $22.91 | -0.56% | $23.05 | $23.76 | $21.70 | 760.60K |
| 2026-08-27 | $23.04 | +12.23% | $22.50 | $26.19 | $22.36 | 1.23M |
| 2026-08-26 | $20.53 | -0.29% | $20.51 | $20.77 | $20.00 | 357.70K |
| 2026-08-25 | $20.59 | -3.06% | $21.23 | $21.74 | $20.50 | 252.50K |
| 2026-08-24 | $21.24 | -3.54% | $21.82 | $22.30 | $21.07 | 589.70K |
| 2026-08-21 | $22.02 | +7.36% | $20.61 | $22.02 | $20.43 | 427.90K |
| 2026-08-20 | $20.51 | +1.53% | $20.15 | $20.53 | $20.08 | 406.10K |
| 2026-08-19 | $20.20 | -2.23% | $20.65 | $20.94 | $20.10 | 394.20K |
| 2026-08-18 | $20.66 | +2.94% | $20.19 | $20.69 | $20.10 | 261.70K |
| 2026-08-17 | $20.07 | -3.65% | $20.62 | $20.77 | $19.72 | 327.10K |
| 2026-08-14 | $20.83 | -0.29% | $21.02 | $21.02 | $20.39 | 229.00K |
| 2026-08-13 | $20.89 | +3.72% | $20.34 | $20.93 | $20.22 | 301.40K |
| 2026-08-12 | $20.14 | -4.23% | $20.94 | $21.15 | $19.74 | 561.90K |
| 2026-08-11 | $21.03 | -2.55% | $21.49 | $21.63 | $20.88 | 218.00K |
| 2026-08-10 | $21.58 | -1.78% | $21.80 | $22.36 | $21.37 | 260.60K |
| 2026-08-07 | $21.97 | +2.66% | $21.55 | $22.19 | $21.30 | 230.40K |
| 2026-08-06 | $21.40 | -0.42% | $21.40 | $21.79 | $20.99 | 322.30K |
| 2026-08-05 | $21.49 | -0.23% | $21.84 | $21.97 | $21.01 | 270.60K |
| 2026-08-04 | $21.54 | +0.28% | $21.36 | $22.25 | $21.26 | 406.90K |
| 2026-08-03 | $21.48 | -1.24% | $22.07 | $22.72 | $21.43 | 571.50K |
| 2026-07-31 | $21.75 | +1.45% | $21.23 | $21.86 | $21.16 | 381.80K |
| 2026-07-30 | $21.44 | -2.01% | $21.48 | $21.83 | $20.69 | 429.70K |
| 2026-07-29 | $21.88 | -1.17% | $22.11 | $22.18 | $21.25 | 706.90K |
| 2026-07-28 | $22.14 | +6.54% | $20.95 | $22.20 | $20.95 | 858.80K |
| 2026-07-27 | $20.78 | +3.80% | $20.36 | $20.92 | $20.01 | 284.90K |
| 2026-07-24 | $20.02 | +3.41% | $19.63 | $20.26 | $19.26 | 267.50K |
| 2026-07-23 | $19.36 | -4.35% | $20.03 | $20.33 | $19.32 | 311.80K |
| 2026-07-22 | $20.24 | -3.20% | $20.81 | $21.01 | $19.85 | 394.60K |
| 2026-07-21 | $20.91 | -0.29% | $20.50 | $21.14 | $20.24 | 338.90K |
| 2026-07-20 | $20.97 | +1.45% | $20.50 | $21.09 | $20.31 | 333.30K |
| 2026-07-17 | $20.67 | -0.77% | $20.63 | $21.18 | $20.51 | 270.40K |
| 2026-07-16 | $20.83 | +2.86% | $20.16 | $21.17 | $20.01 | 347.70K |
| 2026-07-15 | $20.25 | -1.41% | $20.61 | $20.90 | $20.13 | 297.30K |
| 2026-07-14 | $20.54 | +0.64% | $20.16 | $20.76 | $20.02 | 431.40K |
| 2026-07-13 | $20.41 | +1.14% | $20.98 | $20.98 | $19.95 | 378.00K |
| 2026-07-10 | $20.18 | +1.25% | $20.00 | $20.28 | $19.60 | 291.00K |
| 2026-07-09 | $19.93 | +1.63% | $19.60 | $19.95 | $19.18 | 228.00K |
| 2026-07-08 | $19.61 | -2.92% | $20.03 | $20.26 | $19.17 | 309.90K |
| 2026-07-07 | $20.20 | +2.02% | $20.00 | $20.39 | $19.80 | 287.60K |
| 2026-07-06 | $19.80 | +1.59% | $19.80 | $19.88 | $19.40 | 211.30K |
| 2026-07-02 | $19.49 | -0.56% | $19.36 | $19.70 | $19.32 | 225.30K |
| 2026-07-01 | $19.60 | +1.98% | $19.38 | $20.08 | $19.12 | 305.70K |
| 2026-06-30 | $19.22 | -1.13% | $19.15 | $19.50 | $18.94 | 301.00K |
| 2026-06-29 | $19.44 | +5.37% | $18.26 | $19.63 | $18.26 | 494.50K |
| 2026-06-26 | $18.45 | +5.13% | $17.60 | $18.48 | $17.60 | 712.10K |
| 2026-06-25 | $17.55 | -5.08% | $18.08 | $18.41 | $17.53 | 267.40K |
| 2026-06-24 | $18.49 | +2.32% | $18.25 | $18.60 | $17.90 | 336.60K |
| 2026-06-23 | $18.07 | +4.45% | $17.47 | $18.11 | $17.35 | 581.70K |
| 2026-06-22 | $17.30 | +1.17% | $17.05 | $17.55 | $16.86 | 285.30K |
| 2026-06-18 | $17.10 | -1.61% | $17.38 | $17.38 | $16.58 | 634.80K |
| 2026-06-17 | $17.38 | +0.12% | $17.21 | $17.40 | $17.02 | 224.80K |
| 2026-06-16 | $17.36 | +1.22% | $17.30 | $17.43 | $17.05 | 236.00K |
| 2026-06-15 | $17.15 | -2.28% | $17.98 | $17.98 | $16.96 | 287.90K |
| 2026-06-12 | $17.55 | +1.33% | $17.35 | $17.87 | $17.26 | 162.80K |
| 2026-06-11 | $17.32 | -1.20% | $17.40 | $17.40 | $16.69 | 338.60K |
| 2026-06-10 | $17.53 | +1.10% | $17.19 | $18.25 | $17.08 | 518.80K |
| 2026-06-09 | $17.34 | +3.65% | $16.71 | $17.37 | $16.66 | 441.30K |
| 2026-06-08 | $16.73 | -2.34% | $17.13 | $17.20 | $16.65 | 390.80K |
| 2026-06-05 | $17.13 | -0.93% | $17.25 | $17.59 | $17.00 | 229.90K |
| 2026-06-04 | $17.29 | +2.43% | $17.01 | $17.57 | $16.97 | 243.40K |
| 2026-06-03 | $16.88 | -4.36% | $17.44 | $17.44 | $16.25 | 393.30K |
| 2026-06-02 | $17.65 | -2.70% | $17.98 | $18.00 | $17.46 | 442.80K |
| 2026-06-01 | $18.14 | +2.78% | $17.98 | $18.67 | $17.65 | 445.60K |
| 2026-05-29 | $17.65 | -0.68% | $17.90 | $18.12 | $17.47 | 369.70K |
| 2026-05-28 | $17.77 | +1.95% | $17.63 | $18.42 | $17.57 | 406.90K |
| 2026-05-27 | $17.43 | -9.55% | $20.74 | $21.96 | $17.12 | 1.10M |
| 2026-05-26 | $19.27 | +0.78% | $19.30 | $19.60 | $18.88 | 402.70K |
| 2026-05-22 | $19.12 | +1.32% | $19.00 | $19.29 | $18.81 | 236.40K |