Get the Stockscreener App
7.21
3.99%
-0.30
After Hours:
7.21
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 02, 2024, is $7.21.
- 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 32.78% to $7.21 now.
- The 52-week high stock price for OOMA is $15.66, representing a 117.20% increase from the current share price, occurred on June 26, 2023.
- The 52-week low stock price for OOMA is $6.50, indicating a -9.85% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Ooma Inc (OOMA) stock in the beginning of 2023 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 02, 2024 | $7.57 | $7.13 | $0.435 | 70,381.0 | -3.99% |
| May 01, 2024 | $7.65 | $7.08 | $0.57 | 187,324.0 | +6.37% |
| Apr 30, 2024 | $7.27 | $7.00 | $0.27 | 99,563.0 | -1.26% |
| Apr 29, 2024 | $7.24 | $6.89 | $0.35 | 235,846.0 | +3.92% |
| Apr 26, 2024 | $6.98 | $6.76 | $0.2161 | 114,533.0 | +1.18% |
| Apr 25, 2024 | $6.89 | $6.50 | $0.39 | 148,673.0 | +1.34% |
| Apr 24, 2024 | $6.89 | $6.58 | $0.31 | 126,056.0 | -1.76% |
| Apr 23, 2024 | $7.19 | $6.74 | $0.45 | 147,882.0 | -3.67% |
| Apr 22, 2024 | $7.13 | $6.79 | $0.34 | 133,271.0 | +0.42% |
| Apr 19, 2024 | $7.10 | $6.91 | $0.19 | 111,485.0 | +0.57% |
| Apr 18, 2024 | $7.08 | $6.86 | $0.22 | 97,045.0 | +1.59% |
| Apr 17, 2024 | $7.11 | $6.86 | $0.25 | 89,923.0 | -2.12% |
| Apr 16, 2024 | $7.27 | $6.96 | $0.31 | 119,006.0 | -3.42% |
| Apr 15, 2024 | $7.45 | $7.17 | $0.28 | 75,479.0 | -1.22% |
| Apr 12, 2024 | $7.85 | $7.35 | $0.50 | 125,142.0 | -6.80% |
| Apr 11, 2024 | $8.01 | $7.62 | $0.388 | 77,640.0 | +4.61% |
| Apr 10, 2024 | $7.72 | $7.42 | $0.305 | 80,490.0 | -3.31% |
| Apr 09, 2024 | $8.10 | $7.75 | $0.35 | 75,152.0 | -1.26% |
| Apr 08, 2024 | $8.16 | $7.75 | $0.41 | 99,793.0 | -0.75% |
| Apr 05, 2024 | $8.21 | $8.01 | $0.20 | 131,310.0 | -2.32% |
| Apr 04, 2024 | $8.46 | $8.16 | $0.30 | 80,796.0 | -1.91% |
| Apr 03, 2024 | $8.45 | $8.23 | $0.22 | 45,429.0 | +0.97% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.65 | $7.08 | $0.57 | 328,086.0 | +2.12% |
| 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% |
Ooma Inc Stock (OOMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.93 | $13.00 | $2.93 | 2,047,836.0 | -13.52% |
| Nov, 2022 | $16.42 | $14.95 | $1.47 | 1,199,298.0 | -2.96% |
| Oct, 2022 | $16.77 | $12.51 | $4.26 | 2,410,758.0 | +31.95% |
| Sep, 2022 | $13.26 | $11.08 | $2.18 | 2,848,760.0 | +1.65% |
| Aug, 2022 | $13.95 | $11.46 | $2.49 | 1,686,206.0 | +1.42% |
| Jul, 2022 | $13.00 | $11.01 | $1.99 | 1,066,711.0 | +0.76% |
| Jun, 2022 | $14.33 | $10.82 | $3.51 | 2,195,100.0 | -15.67% |
| May, 2022 | $14.80 | $12.11 | $2.69 | 1,832,438.0 | +9.35% |
| Apr, 2022 | $16.04 | $12.60 | $3.44 | 2,069,433.0 | -14.34% |
| Mar, 2022 | $17.26 | $14.10 | $3.16 | 2,645,480.0 | -10.35% |
| Feb, 2022 | $18.32 | $15.74 | $2.58 | 1,285,599.0 | -7.32% |
| Jan, 2022 | $21.25 | $17.02 | $4.23 | 1,146,561.0 | -11.74% |
1.35%
0.68%
Cap:
|
Volume (24h):