Get the Stockscreener App
12.04
3.44%
0.40
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 August 22, 2025, is $12.04.
- 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 121.73% to $12.04 now.
- The 52-week high stock price for OOMA is $17.00, representing a 41.20% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for OOMA is $8.23, indicating a -31.64% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $12.11 | $11.70 | $0.41 | 164,349.0 | +3.44% |
| Aug 21, 2025 | $11.68 | $11.32 | $0.36 | 106,035.0 | +1.04% |
| Aug 20, 2025 | $11.58 | $11.44 | $0.136 | 91,401.0 | +0.09% |
| Aug 19, 2025 | $11.80 | $11.51 | $0.29 | 77,558.0 | -1.46% |
| Aug 18, 2025 | $11.73 | $11.62 | $0.11 | 101,403.0 | +0.86% |
| Aug 15, 2025 | $11.61 | $11.32 | $0.29 | 96,103.0 | +1.85% |
| Aug 14, 2025 | $11.62 | $11.29 | $0.33 | 104,815.0 | -2.40% |
| Aug 13, 2025 | $11.71 | $11.38 | $0.33 | 112,615.0 | +2.92% |
| Aug 12, 2025 | $11.32 | $11.03 | $0.291 | 118,876.0 | +3.10% |
| Aug 11, 2025 | $11.14 | $10.94 | $0.205 | 101,845.0 | -0.72% |
| Aug 08, 2025 | $11.15 | $10.99 | $0.155 | 84,978.0 | -0.18% |
| Aug 07, 2025 | $11.50 | $10.95 | $0.55 | 100,252.0 | -2.89% |
| Aug 06, 2025 | $11.42 | $11.20 | $0.22 | 96,809.0 | +0.97% |
| Aug 05, 2025 | $11.52 | $11.22 | $0.30 | 83,895.0 | -0.62% |
| Aug 04, 2025 | $11.38 | $11.00 | $0.385 | 209,145.0 | +2.90% |
| Aug 01, 2025 | $11.29 | $11.02 | $0.273 | 150,106.0 | -2.90% |
| Jul 31, 2025 | $11.60 | $11.32 | $0.275 | 138,081.0 | -1.73% |
| Jul 30, 2025 | $11.71 | $11.42 | $0.295 | 162,975.0 | +0.70% |
| Jul 29, 2025 | $11.99 | $11.48 | $0.505 | 112,841.0 | -3.20% |
| Jul 28, 2025 | $11.97 | $11.80 | $0.17 | 95,673.0 | -0.50% |
| Jul 25, 2025 | $12.09 | $11.89 | $0.20 | 125,757.0 | -0.83% |
| Jul 24, 2025 | $12.40 | $11.97 | $0.4267 | 154,124.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.11 | $10.94 | $1.17 | 1,964,534.0 | +5.80% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):