-
5 DAY PERFORMANCE
+7.36% -
1 MONTH PERFORMANCE
+18.93% -
3 MONTH PERFORMANCE
+51.27% -
6 MONTH PERFORMANCE
+90.84% -
YEAR-TO-DATE PERFORMANCE
+22.37% -
1 YEAR PERFORMANCE
+20.24%
Ooma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $13.23 | $13.15 (-0.64%) | $13.26 | $13.02 | 32,569 | |
| 11/06/2024 | $13.02 | $13.16 (1.08%) | $13.49 | $12.92 | 181,459 | $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 |
| 10/01/2024 | $11.33 | $11.34 (0.09%) | $11.41 | $11.09 | 100,800 | $301.15 M |
| 09/30/2024 | $11.29 | $11.39 (0.89%) | $11.42 | $11.29 | 84,008 | $302.48 M |
| 09/27/2024 | $11.49 | $11.40 (-0.78%) | $11.70 | $11.37 | 125,900 | $302.75 M |
| 09/26/2024 | $11.37 | $11.37 (0%) | $11.49 | $11.21 | 118,500 | $301.95 M |
| 09/25/2024 | $11.25 | $11.27 (0.18%) | $11.27 | $11.09 | 125,143 | $299.29 M |
| 09/24/2024 | $11.22 | $11.25 (0.27%) | $11.33 | $11.11 | 85,000 | $298.76 M |
| 09/23/2024 | $11.14 | $11.19 (0.45%) | $11.33 | $11.05 | 70,700 | $297.17 M |
| 09/20/2024 | $11.16 | $11.14 (-0.18%) | $11.35 | $11.04 | 258,800 | $295.84 M |
| 09/19/2024 | $11.32 | $11.25 (-0.62%) | $11.32 | $11.03 | 98,258 | $298.76 M |
| 09/18/2024 | $11.16 | $11.08 (-0.72%) | $11.42 | $10.88 | 162,823 | $294.25 M |
| 09/17/2024 | $11.48 | $11.29 (-1.66%) | $11.71 | $11.27 | 173,015 | $299.83 M |
| 09/16/2024 | $11.67 | $11.32 (-3%) | $11.77 | $11.24 | 170,713 | $300.62 M |
| 09/13/2024 | $11.29 | $11.78 (4.34%) | $12.11 | $11.22 | 161,859 | $312.84 M |
| 09/12/2024 | $11.12 | $11.23 (0.99%) | $11.30 | $11.08 | 122,448 | $298.23 M |
| 09/11/2024 | $10.92 | $11.08 (1.47%) | $11.13 | $10.81 | 103,700 | $294.25 M |
| 09/10/2024 | $10.70 | $10.98 (2.62%) | $11.08 | $10.61 | 206,927 | $291.59 M |
| 09/09/2024 | $10.35 | $10.70 (3.38%) | $10.70 | $10.33 | 121,600 | $284.16 M |
| 09/06/2024 | $10.38 | $10.36 (-0.19%) | $10.49 | $10.23 | 88,230 | $275.13 M |
| 09/05/2024 | $10.57 | $10.47 (-0.95%) | $10.81 | $10.37 | 156,516 | $278.05 M |
| 09/04/2024 | $10.50 | $10.53 (0.29%) | $10.79 | $10.44 | 165,342 | $279.64 M |
| 09/03/2024 | $10.16 | $10.59 (4.23%) | $10.74 | $10.16 | 165,012 | $281.24 M |
| 08/30/2024 | $10.16 | $10.40 (2.36%) | $10.62 | $9.94 | 197,318 | $276.19 M |
| 08/29/2024 | $11.07 | $10.21 (-7.77%) | $11.11 | $9.84 | 284,000 | $271.14 M |
| 08/28/2024 | $9.11 | $10.97 (20.42%) | $11.21 | $9.04 | 502,900 | $291.33 M |
| 08/27/2024 | $9.03 | $8.78 (-2.77%) | $9.03 | $8.69 | 98,300 | $233.17 M |
| 08/26/2024 | $8.90 | $9.04 (1.57%) | $9.14 | $8.74 | 142,552 | $240.07 M |
| 08/23/2024 | $8.44 | $8.74 (3.55%) | $8.83 | $8.30 | 76,346 | $232.11 M |
| 08/22/2024 | $8.73 | $8.45 (-3.21%) | $8.89 | $8.25 | 53,300 | $221.60 M |
| 08/21/2024 | $8.69 | $8.74 (0.58%) | $8.76 | $8.53 | 61,611 | $229.20 M |
| 08/20/2024 | $8.38 | $8.63 (2.98%) | $8.68 | $8.23 | 106,700 | $226.32 M |
| 08/19/2024 | $8.33 | $8.40 (0.84%) | $8.41 | $8.23 | 82,030 | $220.28 M |
| 08/16/2024 | $8.53 | $8.41 (-1.41%) | $8.53 | $8.30 | 65,249 | $220.55 M |
| 08/15/2024 | $8.30 | $8.54 (2.89%) | $8.63 | $8.11 | 87,914 | $223.96 M |
| 08/14/2024 | $8.52 | $8.07 (-5.28%) | $8.52 | $7.83 | 81,467 | $211.63 M |
| 08/13/2024 | $8.32 | $8.57 (3%) | $8.58 | $8.29 | 41,020 | $224.74 M |
| 08/12/2024 | $8.38 | $8.26 (-1.43%) | $8.44 | $8.21 | 73,000 | $216.61 M |
| 08/09/2024 | $8.44 | $8.50 (0.71%) | $8.52 | $8.33 | 42,500 | $222.91 M |
| 08/08/2024 | $8.73 | $8.49 (-2.75%) | $8.92 | $8.41 | 66,100 | $222.65 M |
| 08/07/2024 | $8.66 | $8.68 (0.23%) | $8.97 | $8.60 | 57,326 | $227.63 M |