5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+23.97%
6 MONTH PERFORMANCE
+53.98%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+31.10%
Ooma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $14.19 | $14.14 (-0.35%) | $14.51 | $13.97 | 79,330 | $379.48 M |
| 12/31/2024 | $14.31 | $14.06 (-1.75%) | $14.34 | $13.97 | 81,000 | $377.34 M |
| 12/30/2024 | $14.21 | $14.21 (0%) | $14.50 | $14.00 | 75,400 | $381.36 M |
| 12/27/2024 | $14.47 | $14.26 (-1.45%) | $14.52 | $14.04 | 72,239 | $382.70 M |
| 12/26/2024 | $14.63 | $14.55 (-0.55%) | $14.65 | $14.29 | 73,039 | $390.49 M |
| 12/24/2024 | $14.24 | $14.65 (2.88%) | $14.74 | $13.84 | 54,000 | $393.17 M |
| 12/23/2024 | $14.33 | $14.18 (-1.05%) | $14.46 | $14.13 | 79,900 | $380.56 M |
| 12/20/2024 | $14.12 | $14.37 (1.77%) | $14.53 | $14.01 | 281,600 | $385.66 M |
| 12/19/2024 | $13.93 | $14.41 (3.45%) | $14.44 | $13.80 | 285,823 | $386.73 M |
| 12/18/2024 | $14.80 | $14.05 (-5.07%) | $15.03 | $13.97 | 195,714 | $377.07 M |
| 12/17/2024 | $14.60 | $14.69 (0.62%) | $14.71 | $14.35 | 185,677 | $394.24 M |
| 12/16/2024 | $14.66 | $14.68 (0.14%) | $14.98 | $14.63 | 174,996 | $393.98 M |
| 12/13/2024 | $15.09 | $14.63 (-3.05%) | $15.09 | $14.53 | 148,937 | $392.63 M |
| 12/12/2024 | $15.38 | $15.14 (-1.56%) | $15.50 | $15.09 | 120,500 | $406.32 M |
| 12/11/2024 | $15.68 | $15.37 (-1.98%) | $15.70 | $15.35 | 179,547 | $412.49 M |
| 12/10/2024 | $15.10 | $15.57 (3.11%) | $15.71 | $15.00 | 260,600 | $417.86 M |
| 12/09/2024 | $14.73 | $15.22 (3.33%) | $15.64 | $14.71 | 302,208 | $408.47 M |
| 12/06/2024 | $15.95 | $14.91 (-6.52%) | $15.95 | $14.60 | 364,600 | $395.82 M |
| 12/05/2024 | $16.25 | $16.04 (-1.29%) | $17.00 | $15.80 | 381,500 | $425.82 M |
| 12/04/2024 | $15.00 | $15.37 (2.47%) | $15.45 | $14.89 | 293,000 | $408.03 M |
| 12/03/2024 | $14.90 | $14.92 (0.13%) | $15.00 | $14.73 | 133,863 | $396.09 M |
| 12/02/2024 | $14.83 | $14.75 (-0.54%) | $15.52 | $14.60 | 111,482 | $391.57 M |
| 11/29/2024 | $14.70 | $14.80 (0.68%) | $14.82 | $14.61 | 47,700 | $393.04 M |
| 11/27/2024 | $14.58 | $14.46 (-0.82%) | $14.61 | $14.38 | 50,800 | $384.01 M |
| 11/26/2024 | $14.40 | $14.55 (1.04%) | $14.60 | $14.32 | 93,000 | $386.40 M |
| 11/25/2024 | $14.41 | $14.40 (-0.07%) | $14.60 | $14.35 | 88,132 | $382.42 M |
| 11/22/2024 | $13.92 | $14.21 (2.08%) | $14.38 | $13.72 | 187,300 | $377.37 M |
| 11/21/2024 | $13.75 | $13.80 (0.36%) | $14.16 | $13.63 | 102,113 | $366.48 M |
| 11/20/2024 | $13.63 | $13.61 (-0.15%) | $13.72 | $13.31 | 147,207 | $361.44 M |
| 11/19/2024 | $13.95 | $13.63 (-2.29%) | $14.16 | $13.55 | 187,000 | $361.97 M |
| 11/18/2024 | $13.50 | $13.96 (3.41%) | $14.02 | $13.42 | 144,400 | $370.73 M |
| 11/15/2024 | $13.54 | $13.39 (-1.11%) | $13.59 | $13.26 | 88,539 | $355.59 M |
| 11/14/2024 | $13.65 | $13.37 (-2.05%) | $13.76 | $13.35 | 69,706 | $355.06 M |
| 11/13/2024 | $13.55 | $13.64 (0.66%) | $13.77 | $13.39 | 87,209 | $362.23 M |
| 11/12/2024 | $13.68 | $13.51 (-1.24%) | $13.86 | $13.50 | 95,000 | $358.78 M |
| 11/11/2024 | $13.40 | $13.63 (1.72%) | $13.74 | $13.34 | 70,300 | $361.97 M |
| 11/08/2024 | $13.20 | $13.21 (0.08%) | $13.38 | $13.00 | 78,000 | $350.81 M |
| 11/07/2024 | $13.23 | $13.10 (-0.98%) | $13.26 | $13.02 | 104,600 | $347.89 M |
| 11/06/2024 | $13.02 | $13.16 (1.08%) | $13.49 | $12.92 | 181,500 | $349.49 M |
| 11/05/2024 | $12.25 | $12.57 (2.61%) | $12.60 | $12.25 | 59,925 | $333.82 M |
| 11/04/2024 | $12.21 | $12.32 (0.9%) | $12.46 | $12.20 | 62,800 | $327.18 M |
| 11/01/2024 | $12.01 | $12.23 (1.83%) | $12.32 | $12.01 | 80,000 | $324.79 M |
| 10/31/2024 | $12.43 | $11.96 (-3.78%) | $12.43 | $11.95 | 82,744 | $317.62 M |
| 10/30/2024 | $12.39 | $12.43 (0.32%) | $12.65 | $12.29 | 56,202 | $330.10 M |
| 10/29/2024 | $12.22 | $12.41 (1.55%) | $12.45 | $12.15 | 45,829 | $329.57 M |
| 10/28/2024 | $12.25 | $12.32 (0.57%) | $12.48 | $12.20 | 81,800 | $327.18 M |
| 10/25/2024 | $12.15 | $12.10 (-0.41%) | $12.21 | $12.03 | 46,500 | $321.34 M |
| 10/24/2024 | $12.32 | $12.07 (-2.03%) | $12.32 | $12.03 | 35,434 | $320.54 M |
| 10/23/2024 | $12.07 | $12.34 (2.24%) | $12.35 | $12.04 | 67,300 | $327.71 M |
| 10/22/2024 | $12.12 | $12.15 (0.25%) | $12.26 | $12.00 | 46,921 | $322.66 M |
| 10/21/2024 | $12.20 | $12.17 (-0.25%) | $12.30 | $12.04 | 31,900 | $323.20 M |
| 10/18/2024 | $12.43 | $12.17 (-2.09%) | $12.43 | $12.15 | 91,442 | $323.20 M |
| 10/17/2024 | $12.16 | $12.41 (2.06%) | $12.43 | $12.04 | 58,000 | $329.57 M |
| 10/16/2024 | $11.81 | $12.11 (2.54%) | $12.21 | $11.71 | 74,900 | $321.60 M |
| 10/15/2024 | $11.57 | $11.76 (1.64%) | $11.89 | $11.57 | 90,138 | $312.31 M |
| 10/14/2024 | $11.70 | $11.60 (-0.85%) | $11.70 | $11.53 | 52,513 | $308.06 M |
| 10/11/2024 | $11.37 | $11.66 (2.55%) | $11.72 | $11.37 | 107,608 | $309.65 M |
| 10/10/2024 | $11.32 | $11.40 (0.71%) | $11.49 | $11.27 | 54,344 | $302.75 M |
| 10/09/2024 | $11.06 | $11.49 (3.89%) | $11.60 | $11.04 | 200,800 | $305.14 M |
| 10/08/2024 | $11.10 | $11.16 (0.54%) | $11.31 | $11.02 | 84,444 | $296.37 M |
| 10/07/2024 | $11.16 | $11.04 (-1.08%) | $11.16 | $10.93 | 37,700 | $293.19 M |
| 10/04/2024 | $11.29 | $11.23 (-0.53%) | $11.32 | $11.11 | 72,300 | $298.23 M |
| 10/03/2024 | $11.29 | $11.15 (-1.24%) | $11.39 | $11.15 | 34,618 | $296.11 M |
| 10/02/2024 | $11.37 | $11.39 (0.18%) | $11.40 | $11.18 | 55,700 | $302.48 M |