Get the Stockscreener App
22.86
1.47%
-0.34
After Hours:
22.86
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 September 08, 2026, is $22.86.
- Ooma Inc all-time high stock price is $26.19, occurred on August 27, 2026.
- The lowest Ooma Inc stock price recorded was $5.43 on March 11, 2016. Since then, Ooma Inc's stock price has risen over 320.99% to $22.86 now.
- The 52-week high stock price for OOMA is $26.19, representing a 14.57% increase from the current share price, occurred on August 27, 2026.
- The 52-week low stock price for OOMA is $9.7925, indicating a -57.16% 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 |
|---|---|---|---|---|---|
| Sep 08, 2026 | $23.37 | $22.11 | $1.26 | 573,552.0 | -1.47% |
| Sep 04, 2026 | $23.81 | $22.48 | $1.33 | 663,033.0 | -0.77% |
| Sep 03, 2026 | $23.56 | $22.96 | $0.595 | 366,674.0 | +3.77% |
| Sep 02, 2026 | $22.88 | $21.99 | $0.89 | 369,506.0 | +2.97% |
| Sep 01, 2026 | $22.56 | $21.52 | $1.04 | 437,818.0 | -3.36% |
| Aug 31, 2026 | $22.95 | $21.56 | $1.39 | 669,226.0 | -1.18% |
| Aug 28, 2026 | $23.76 | $21.70 | $2.06 | 760,576.0 | -0.56% |
| Aug 27, 2026 | $26.19 | $22.36 | $3.83 | 1,226,294.0 | +12.23% |
| Aug 26, 2026 | $20.77 | $20.00 | $0.7699 | 357,395.0 | -0.29% |
| Aug 25, 2026 | $21.74 | $20.50 | $1.24 | 252,430.0 | -3.06% |
| Aug 24, 2026 | $22.30 | $21.07 | $1.23 | 589,708.0 | -3.54% |
| Aug 21, 2026 | $22.02 | $20.43 | $1.59 | 427,101.0 | +7.36% |
| Aug 20, 2026 | $20.53 | $20.08 | $0.45 | 237,916.0 | +1.53% |
| Aug 19, 2026 | $20.94 | $20.10 | $0.84 | 213,596.0 | -2.23% |
| Aug 18, 2026 | $20.69 | $20.10 | $0.59 | 261,636.0 | +2.94% |
| Aug 17, 2026 | $20.77 | $19.72 | $1.05 | 326,725.0 | -3.65% |
| Aug 14, 2026 | $21.02 | $20.39 | $0.63 | 228,508.0 | -0.29% |
| Aug 13, 2026 | $20.93 | $20.22 | $0.715 | 301,134.0 | +3.72% |
| Aug 12, 2026 | $21.15 | $19.74 | $1.41 | 561,941.0 | -4.23% |
| Aug 11, 2026 | $21.63 | $20.88 | $0.75 | 217,963.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $23.81 | $21.52 | $2.29 | 2,984,135.0 | +0.97% |
| Aug, 2026 | $26.19 | $19.72 | $6.47 | 8,652,251.0 | +3.95% |
| Jul, 2026 | $22.20 | $19.12 | $3.08 | 7,727,885.0 | +13.32% |
| Jun, 2026 | $19.63 | $16.25 | $3.38 | 7,710,585.0 | +8.90% |
| May, 2026 | $21.96 | $16.48 | $5.48 | 6,693,845.0 | +8.15% |
| Apr, 2026 | $16.89 | $13.44 | $3.45 | 5,224,956.0 | +12.16% |
| Mar, 2026 | $14.83 | $12.15 | $2.68 | 6,340,937.0 | +17.72% |
| 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% |
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):