Get the Stockscreener App
17.18
0.47%
-0.0277
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 June 16, 2026, is $17.18.
- 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 216.35% to $17.18 now.
- The 52-week high stock price for OOMA is $21.96, representing a 27.84% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for OOMA is $9.7925, indicating a -42.99% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Ooma Inc (OOMA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $17.43 | $17.05 | $0.38 | 35,163.0 | -0.24% |
| Jun 15, 2026 | $17.98 | $16.96 | $1.02 | 277,086.0 | -2.28% |
| Jun 12, 2026 | $17.87 | $17.26 | $0.61 | 161,951.0 | +1.33% |
| Jun 11, 2026 | $17.40 | $16.69 | $0.71 | 314,280.0 | -1.20% |
| Jun 10, 2026 | $18.25 | $17.08 | $1.17 | 518,778.0 | +1.10% |
| Jun 09, 2026 | $17.37 | $16.66 | $0.71 | 422,288.0 | +3.65% |
| Jun 08, 2026 | $17.20 | $16.65 | $0.55 | 390,824.0 | -2.34% |
| Jun 05, 2026 | $17.59 | $17.00 | $0.59 | 218,256.0 | -0.93% |
| Jun 04, 2026 | $17.57 | $16.97 | $0.60 | 242,850.0 | +2.43% |
| Jun 03, 2026 | $17.44 | $16.25 | $1.19 | 393,120.0 | -4.36% |
| Jun 02, 2026 | $18.00 | $17.46 | $0.54 | 425,288.0 | -2.70% |
| Jun 01, 2026 | $18.67 | $17.65 | $1.02 | 445,641.0 | +2.78% |
| May 29, 2026 | $18.12 | $17.47 | $0.65 | 369,590.0 | -0.68% |
| May 28, 2026 | $18.41 | $17.57 | $0.845 | 403,639.0 | +1.95% |
| May 27, 2026 | $21.96 | $17.12 | $4.84 | 1,089,477.0 | -9.55% |
| May 26, 2026 | $19.60 | $18.88 | $0.72 | 392,398.0 | +0.78% |
| May 22, 2026 | $19.29 | $18.81 | $0.4799 | 227,871.0 | +1.32% |
| May 21, 2026 | $19.13 | $18.51 | $0.62 | 196,349.0 | -1.41% |
| May 20, 2026 | $19.50 | $19.02 | $0.48 | 192,136.0 | -1.85% |
| May 19, 2026 | $19.59 | $19.22 | $0.3694 | 251,103.0 | +0.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $18.67 | $16.25 | $2.42 | 3,845,525.0 | -3.07% |
| May, 2026 | $21.96 | $16.48 | $5.48 | 6,693,845.0 | +8.15% |
| Apr, 2026 | $16.89 | $13.44 | $3.45 | 5,224,956.0 | +12.16% |
| Mar, 2026 | $14.83 | $12.15 | $2.68 | 6,340,937.0 | +17.72% |
| Feb, 2026 | $12.47 | $11.02 | $1.46 | 3,030,470.0 | +5.19% |
| Jan, 2026 | $12.41 | $11.11 | $1.30 | 3,459,550.0 | +0.17% |
Ooma Inc Stock (OOMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.80 | $10.50 | $2.30 | 5,916,051.0 | +3.29% |
| Nov, 2025 | $12.16 | $9.79 | $2.37 | 2,493,929.0 | +0.09% |
| Oct, 2025 | $12.15 | $10.89 | $1.26 | 2,555,495.0 | -6.34% |
| Sep, 2025 | $13.28 | $11.88 | $1.40 | 3,765,310.0 | -7.20% |
| Aug, 2025 | $13.50 | $10.94 | $2.56 | 3,300,356.0 | +13.53% |
| 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% |
1.99%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):