Get the Stockscreener App
12.77
2.41%
0.30
Ooma Inc Stock (OOMA) Price History
The historical daily chart and data for Ooma Inc stock (OOMA), show that the latest closing stock price as of March 03, 2026, is $12.77.
- Ooma Inc all-time high stock price is $24.89, occurred on June 14, 2021.
- The lowest Ooma Inc stock price recorded was $5.43 on March 11, 2016. Since then, Ooma Inc's stock price has risen over 135.17% to $12.77 now.
- The 52-week high stock price for OOMA is $14.75, representing a 15.51% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for OOMA is $9.7925, indicating a -23.32% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Ooma Inc (OOMA) stock in the beginning of 2025 was $20.80. The stock closed the year at $13.62, a loss of over -34.52% for the year.
The table below shows more information about OOMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $12.91 | $12.15 | $0.7599 | 170,991.0 | +2.41% |
| Mar 02, 2026 | $12.55 | $12.21 | $0.34 | 191,153.0 | +0.89% |
| Feb 27, 2026 | $12.47 | $11.96 | $0.51 | 154,300.0 | +0.08% |
| Feb 26, 2026 | $12.44 | $12.08 | $0.36 | 136,579.0 | +2.32% |
| Feb 25, 2026 | $12.19 | $11.71 | $0.485 | 169,916.0 | +2.29% |
| Feb 24, 2026 | $11.86 | $11.48 | $0.38 | 200,008.0 | +2.52% |
| Feb 23, 2026 | $11.65 | $11.31 | $0.34 | 221,379.0 | -2.54% |
| Feb 20, 2026 | $11.96 | $11.41 | $0.555 | 182,995.0 | +2.43% |
| Feb 19, 2026 | $11.56 | $11.37 | $0.19 | 142,376.0 | -0.35% |
| Feb 18, 2026 | $11.73 | $11.40 | $0.33 | 108,696.0 | +1.40% |
| Feb 17, 2026 | $11.80 | $11.28 | $0.52 | 154,997.0 | -1.98% |
| Feb 13, 2026 | $11.75 | $11.37 | $0.38 | 96,703.0 | +2.37% |
| Feb 12, 2026 | $11.56 | $11.02 | $0.5419 | 127,625.0 | +0.18% |
| Feb 11, 2026 | $11.79 | $11.18 | $0.61 | 159,548.0 | -3.98% |
| Feb 10, 2026 | $12.12 | $11.71 | $0.41 | 133,438.0 | +1.11% |
| Feb 09, 2026 | $11.89 | $11.36 | $0.5299 | 196,575.0 | -1.43% |
| Feb 06, 2026 | $11.98 | $11.66 | $0.315 | 150,491.0 | +1.89% |
| Feb 05, 2026 | $11.77 | $11.36 | $0.41 | 234,746.0 | +1.22% |
| Feb 04, 2026 | $11.68 | $11.25 | $0.43 | 161,131.0 | +0.09% |
| Feb 03, 2026 | $11.89 | $11.32 | $0.575 | 151,604.0 | -3.85% |
Ooma Inc Stock (OOMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ooma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OOMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ooma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ooma Inc Stock (OOMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.91 | $12.15 | $0.7599 | 533,135.0 | +3.32% |
| Feb, 2026 | $12.47 | $11.02 | $1.46 | 3,030,470.0 | +5.19% |
| Jan, 2026 | $12.41 | $11.11 | $1.30 | 3,459,550.0 | +0.17% |
Ooma Inc Stock (OOMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.80 | $10.50 | $2.30 | 5,916,051.0 | +3.29% |
| Nov, 2025 | $12.16 | $9.79 | $2.37 | 2,493,929.0 | +0.09% |
| Oct, 2025 | $12.15 | $10.89 | $1.26 | 2,555,495.0 | -6.34% |
| Sep, 2025 | $13.28 | $11.88 | $1.40 | 3,765,310.0 | -7.20% |
| Aug, 2025 | $13.50 | $10.94 | $2.56 | 3,300,356.0 | +13.53% |
| Jul, 2025 | $13.37 | $11.32 | $2.04 | 3,423,340.0 | -11.78% |
| Jun, 2025 | $13.69 | $12.18 | $1.51 | 3,827,721.0 | -5.49% |
| May, 2025 | $13.94 | $12.09 | $1.85 | 2,466,227.0 | +11.61% |
| Apr, 2025 | $13.40 | $11.25 | $2.15 | 2,867,696.0 | -6.57% |
| Mar, 2025 | $14.75 | $12.60 | $2.15 | 3,256,051.0 | -8.97% |
| Feb, 2025 | $15.64 | $13.78 | $1.87 | 2,023,354.0 | +0.07% |
| Jan, 2025 | $14.91 | $13.44 | $1.47 | 1,710,359.0 | +2.20% |
Ooma Inc Stock (OOMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.00 | $13.80 | $3.20 | 3,635,597.0 | -3.99% |
| Nov, 2024 | $14.82 | $12.01 | $2.81 | 1,889,441.0 | +23.75% |
| Oct, 2024 | $12.65 | $10.93 | $1.72 | 1,480,380.0 | +5.00% |
| Sep, 2024 | $12.11 | $10.16 | $1.95 | 2,594,226.0 | +9.52% |
| Aug, 2024 | $11.21 | $7.83 | $3.38 | 2,386,488.0 | +0.00% |
| Jul, 2024 | $10.59 | $8.71 | $1.88 | 1,701,107.0 | +4.73% |
| Jun, 2024 | $9.95 | $8.41 | $1.54 | 2,890,773.0 | +14.93% |
| May, 2024 | $9.72 | $6.82 | $2.90 | 2,973,343.0 | +22.38% |
| Apr, 2024 | $8.55 | $6.50 | $2.05 | 2,495,228.0 | -17.23% |
| Mar, 2024 | $10.40 | $8.10 | $2.30 | 1,872,119.0 | -16.37% |
| Feb, 2024 | $11.03 | $9.44 | $1.59 | 1,230,147.0 | -5.73% |
| Jan, 2024 | $11.72 | $10.17 | $1.55 | 1,333,530.0 | +0.84% |
0.90%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):