Get the Stockscreener App
11.57
0.09%
0.010
After Hours:
11.57
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 December 26, 2025, is $11.57.
- 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 113.08% to $11.57 now.
- The 52-week high stock price for OOMA is $15.64, representing a 35.22% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for OOMA is $9.7925, indicating a -15.36% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Ooma Inc (OOMA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 26, 2025 | $11.68 | $11.39 | $0.285 | 134,901.0 | +0.09% |
| Dec 24, 2025 | $11.60 | $11.30 | $0.30 | 74,581.0 | +2.39% |
| Dec 23, 2025 | $11.43 | $11.19 | $0.24 | 177,324.0 | -1.22% |
| Dec 22, 2025 | $11.84 | $11.42 | $0.4162 | 156,538.0 | -1.64% |
| Dec 19, 2025 | $11.83 | $11.46 | $0.37 | 334,495.0 | -0.60% |
| Dec 18, 2025 | $11.93 | $11.51 | $0.42 | 267,143.0 | +2.36% |
| Dec 17, 2025 | $12.04 | $11.41 | $0.6299 | 217,170.0 | -3.71% |
| Dec 16, 2025 | $11.99 | $11.41 | $0.58 | 290,138.0 | +3.13% |
| Dec 15, 2025 | $12.29 | $11.48 | $0.8099 | 279,130.0 | -3.20% |
| Dec 12, 2025 | $12.28 | $11.44 | $0.8431 | 377,721.0 | +4.12% |
| Dec 11, 2025 | $11.80 | $11.38 | $0.42 | 267,439.0 | +0.18% |
| Dec 10, 2025 | $11.55 | $10.61 | $0.9399 | 558,535.0 | +7.66% |
| Dec 09, 2025 | $12.10 | $10.50 | $1.60 | 784,469.0 | -15.02% |
| Dec 08, 2025 | $12.80 | $11.75 | $1.05 | 881,941.0 | +6.05% |
| Dec 05, 2025 | $11.76 | $11.34 | $0.4165 | 333,263.0 | +3.99% |
| Dec 04, 2025 | $11.38 | $11.14 | $0.235 | 96,953.0 | -0.62% |
| Dec 03, 2025 | $11.39 | $11.05 | $0.34 | 98,916.0 | +3.18% |
| Dec 02, 2025 | $11.12 | $10.97 | $0.145 | 103,916.0 | +0.27% |
| Dec 01, 2025 | $11.27 | $10.98 | $0.29 | 129,068.0 | -2.31% |
| Nov 28, 2025 | $11.35 | $11.13 | $0.22 | 56,952.0 | -0.27% |
| Nov 26, 2025 | $11.68 | $11.18 | $0.50 | 120,495.0 | -4.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.80 | $10.50 | $2.30 | 5,698,542.0 | +2.94% |
| 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% |
Ooma Inc Stock (OOMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.09 | $9.58 | $2.51 | 2,360,227.0 | -7.50% |
| Nov, 2023 | $12.17 | $10.21 | $1.96 | 1,228,880.0 | +6.32% |
| Oct, 2023 | $13.09 | $10.50 | $2.59 | 1,254,488.0 | -16.14% |
| Sep, 2023 | $14.40 | $12.52 | $1.88 | 1,113,318.0 | -7.67% |
| Aug, 2023 | $15.17 | $13.32 | $1.85 | 1,100,800.0 | -6.07% |
| Jul, 2023 | $15.43 | $14.02 | $1.41 | 1,309,007.0 | +0.20% |
| Jun, 2023 | $15.66 | $12.88 | $2.78 | 2,518,929.0 | +12.39% |
| May, 2023 | $13.75 | $11.29 | $2.46 | 3,027,812.0 | +8.29% |
| Apr, 2023 | $13.01 | $12.03 | $0.98 | 1,306,997.0 | -1.68% |
| Mar, 2023 | $13.84 | $11.81 | $2.03 | 2,013,849.0 | -4.43% |
| Feb, 2023 | $15.44 | $12.73 | $2.71 | 1,097,025.0 | -8.91% |
| Jan, 2023 | $14.72 | $13.11 | $1.61 | 1,212,550.0 | +5.51% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):