Get the Stockscreener App
19.27
0.78%
0.15
After Hours:
19.60
0.33
+1.71%
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 May 26, 2026, is $19.27.
- 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 254.88% to $19.27 now.
- The 52-week high stock price for OOMA is $19.59, representing a 1.66% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for OOMA is $9.7925, indicating a -49.18% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $19.60 | $18.88 | $0.72 | 392,398.0 | +0.78% |
| May 22, 2026 | $19.29 | $18.81 | $0.4799 | 227,871.0 | +1.32% |
| May 21, 2026 | $19.13 | $18.51 | $0.62 | 196,349.0 | -1.41% |
| May 20, 2026 | $19.50 | $19.02 | $0.48 | 192,136.0 | -1.85% |
| May 19, 2026 | $19.59 | $19.22 | $0.3694 | 251,103.0 | +0.72% |
| May 18, 2026 | $19.51 | $18.73 | $0.78 | 305,174.0 | +2.87% |
| May 15, 2026 | $19.11 | $18.34 | $0.77 | 222,147.0 | +0.59% |
| May 14, 2026 | $19.15 | $18.69 | $0.46 | 260,577.0 | -0.69% |
| May 13, 2026 | $19.04 | $18.31 | $0.73 | 315,496.0 | +2.61% |
| May 12, 2026 | $19.22 | $18.31 | $0.91 | 275,943.0 | -3.32% |
| May 11, 2026 | $19.56 | $18.69 | $0.8723 | 258,070.0 | -1.66% |
| May 08, 2026 | $19.31 | $18.53 | $0.78 | 263,570.0 | +1.63% |
| May 07, 2026 | $19.26 | $18.69 | $0.57 | 261,167.0 | +2.32% |
| May 06, 2026 | $18.79 | $17.86 | $0.9304 | 282,163.0 | -0.48% |
| May 05, 2026 | $18.70 | $17.71 | $0.99 | 432,266.0 | +4.25% |
| May 04, 2026 | $18.25 | $17.61 | $0.64 | 367,608.0 | +0.96% |
| May 01, 2026 | $17.80 | $16.48 | $1.32 | 327,101.0 | +8.64% |
| Apr 30, 2026 | $16.50 | $15.85 | $0.6482 | 172,011.0 | +1.37% |
| Apr 29, 2026 | $16.65 | $16.09 | $0.5635 | 220,209.0 | -1.29% |
| Apr 28, 2026 | $16.78 | $16.31 | $0.47 | 143,861.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.60 | $16.48 | $3.12 | 5,223,537.0 | +18.08% |
| 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% |
4.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):