Get the Stockscreener App
11.82
1.11%
0.13
After Hours:
11.80
-0.02
-0.17%
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 February 10, 2026, is $11.82.
- 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 117.68% to $11.82 now.
- The 52-week high stock price for OOMA is $15.64, representing a 32.36% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for OOMA is $9.7925, indicating a -17.15% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $12.02 | $11.56 | $0.4599 | 147,363.0 | +1.70% |
| Jan 30, 2026 | $11.95 | $11.56 | $0.39 | 148,005.0 | +1.12% |
| Jan 29, 2026 | $12.08 | $11.39 | $0.6864 | 126,901.0 | -3.81% |
| Jan 28, 2026 | $12.31 | $11.96 | $0.35 | 150,484.0 | -1.47% |
| Jan 27, 2026 | $12.29 | $11.87 | $0.42 | 124,671.0 | +1.32% |
| Jan 26, 2026 | $12.20 | $11.93 | $0.27 | 189,699.0 | +0.17% |
| Jan 23, 2026 | $12.26 | $11.96 | $0.30 | 114,582.0 | -0.66% |
| Jan 22, 2026 | $12.34 | $12.05 | $0.2899 | 136,967.0 | +1.33% |
| Jan 21, 2026 | $12.03 | $11.62 | $0.41 | 173,292.0 | +3.36% |
| Jan 20, 2026 | $11.79 | $11.52 | $0.265 | 172,917.0 | -2.11% |
| Jan 16, 2026 | $12.02 | $11.83 | $0.19 | 168,131.0 | -0.59% |
| Jan 15, 2026 | $12.10 | $11.75 | $0.35 | 226,623.0 | -0.58% |
| Jan 14, 2026 | $12.41 | $11.86 | $0.55 | 273,913.0 | -0.99% |
| Jan 13, 2026 | $12.25 | $11.81 | $0.44 | 320,532.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $12.12 | $11.25 | $0.87 | 1,308,786.0 | +0.60% |
| 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% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):