12.54
price down icon1.09%   -0.165
 
loading

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 25, 2025, is $12.54.
  • 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 130.85% to $12.54 now.
  • The 52-week high stock price for OOMA is $17.00, representing a 35.62% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for OOMA is $10.93, indicating a -12.80% decrease from the current share price, occurred on October 07, 2024.
  • 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $12.71 $12.54 $0.165 32,517.0 -1.26%
Sep 24, 2025 $12.90 $12.64 $0.26 128,390.0 -0.47%
Sep 23, 2025 $13.25 $12.73 $0.52 167,647.0 -2.89%
Sep 22, 2025 $13.23 $12.80 $0.425 169,513.0 +2.66%
Sep 19, 2025 $13.20 $12.77 $0.43 226,195.0 -2.14%
Sep 18, 2025 $13.27 $12.93 $0.3389 154,416.0 +0.23%
Sep 17, 2025 $13.28 $12.75 $0.53 548,726.0 +2.68%
Sep 16, 2025 $12.74 $12.61 $0.13 137,077.0 -0.16%
Sep 15, 2025 $12.80 $12.58 $0.22 155,874.0 +1.60%
Sep 12, 2025 $12.83 $12.50 $0.33 113,260.0 -2.03%
Sep 11, 2025 $12.80 $12.43 $0.3719 117,028.0 +2.24%
Sep 10, 2025 $12.90 $12.46 $0.441 197,824.0 -3.02%
Sep 09, 2025 $12.96 $12.61 $0.36 223,874.0 +0.23%
Sep 08, 2025 $12.93 $12.49 $0.44 160,728.0 +2.47%
Sep 05, 2025 $13.25 $12.47 $0.78 227,459.0 -3.38%
Sep 04, 2025 $13.05 $12.72 $0.325 202,294.0 +0.78%
Sep 03, 2025 $13.02 $12.87 $0.15 237,724.0 -0.39%
Sep 02, 2025 $13.07 $12.63 $0.44 168,262.0 +0.23%
Aug 29, 2025 $13.08 $12.86 $0.2199 164,906.0 -0.23%
Aug 28, 2025 $13.31 $12.91 $0.3975 214,025.0 -2.04%
Aug 27, 2025 $13.50 $12.50 $1.00 611,340.0 +8.01%
Aug 26, 2025 $12.33 $11.98 $0.35 364,443.0 +2.17%

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
Sep, 2025 $13.28 $12.43 $0.8519 3,368,808.0 -2.94%
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%
$351.66
price down icon 1.43%
software_application ADP
$288.01
price down icon 1.16%
$202.35
price up icon 0.79%
$353.76
price up icon 0.10%
$143.12
price down icon 3.76%
software_application NOW
$916.72
price down icon 1.70%
Cap:     |  Volume (24h):