Get the Stockscreener App
11.89
3.65%
-0.45
Pre-market:
12.42
0.53
+4.46%
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 April 21, 2025, is $11.89.
- 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 118.97% to $11.89 now.
- The 52-week high stock price for OOMA is $17.00, representing a 42.98% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for OOMA is $6.50, indicating a -45.33% decrease from the current share price, occurred on April 25, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $12.26 | $11.83 | $0.43 | 88,065.0 | -3.65% |
| Apr 17, 2025 | $12.44 | $12.21 | $0.225 | 123,246.0 | +0.82% |
| Apr 16, 2025 | $12.47 | $12.16 | $0.31 | 68,746.0 | -1.61% |
| Apr 15, 2025 | $12.53 | $12.07 | $0.4597 | 119,173.0 | +2.13% |
| Apr 14, 2025 | $12.38 | $12.00 | $0.38 | 133,955.0 | +1.33% |
| Apr 11, 2025 | $12.04 | $11.71 | $0.33 | 161,789.0 | +0.17% |
| Apr 10, 2025 | $12.27 | $11.73 | $0.535 | 243,289.0 | -0.91% |
| Apr 09, 2025 | $12.66 | $11.51 | $1.15 | 265,573.0 | +1.94% |
| Apr 08, 2025 | $12.50 | $11.71 | $0.7901 | 136,329.0 | -0.50% |
| Apr 07, 2025 | $12.53 | $11.25 | $1.28 | 174,148.0 | -1.57% |
| Apr 04, 2025 | $12.41 | $11.78 | $0.63 | 198,576.0 | -3.04% |
| Apr 03, 2025 | $12.85 | $12.48 | $0.365 | 146,162.0 | -5.94% |
| Apr 02, 2025 | $13.40 | $13.05 | $0.35 | 148,247.0 | +0.68% |
| Apr 01, 2025 | $13.36 | $12.89 | $0.4652 | 106,794.0 | +0.92% |
| Mar 31, 2025 | $13.18 | $12.60 | $0.5833 | 207,929.0 | +1.47% |
| Mar 28, 2025 | $13.42 | $12.68 | $0.74 | 118,646.0 | -4.16% |
| Mar 27, 2025 | $13.60 | $13.36 | $0.24 | 105,160.0 | -1.17% |
| Mar 26, 2025 | $13.95 | $13.59 | $0.365 | 78,360.0 | -2.16% |
| Mar 25, 2025 | $13.98 | $13.72 | $0.265 | 142,222.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $13.40 | $11.25 | $2.15 | 2,202,157.0 | -9.17% |
| 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% |
0.18%
4.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):