Get the Stockscreener App
11.61
2.02%
0.23
After Hours:
11.59
-0.02
-0.17%
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 January 07, 2026, is $11.61.
- 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 113.81% to $11.61 now.
- The 52-week high stock price for OOMA is $15.64, representing a 34.75% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for OOMA is $9.7925, indicating a -15.65% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $11.64 | $11.29 | $0.35 | 149,496.0 | +2.02% |
| Jan 06, 2026 | $11.45 | $11.23 | $0.22 | 168,206.0 | -0.70% |
| Jan 05, 2026 | $11.71 | $11.17 | $0.54 | 172,526.0 | +2.87% |
| Jan 02, 2026 | $11.88 | $11.11 | $0.77 | 183,770.0 | -5.03% |
| Dec 31, 2025 | $11.74 | $11.59 | $0.155 | 138,561.0 | +1.03% |
| Dec 30, 2025 | $11.78 | $11.50 | $0.28 | 174,952.0 | +0.43% |
| Dec 29, 2025 | $11.73 | $11.45 | $0.28 | 177,449.0 | -0.09% |
| Dec 26, 2025 | $11.68 | $11.39 | $0.285 | 134,910.0 | +0.09% |
| Dec 24, 2025 | $11.60 | $11.30 | $0.30 | 74,581.0 | +2.39% |
| Dec 23, 2025 | $11.43 | $11.19 | $0.24 | 177,324.0 | -1.22% |
| Dec 22, 2025 | $11.84 | $11.42 | $0.4162 | 156,538.0 | -1.64% |
| Dec 19, 2025 | $11.83 | $11.46 | $0.37 | 334,495.0 | -0.60% |
| Dec 18, 2025 | $11.93 | $11.51 | $0.42 | 267,143.0 | +2.36% |
| Dec 17, 2025 | $12.04 | $11.41 | $0.6299 | 217,170.0 | -3.71% |
| Dec 16, 2025 | $11.99 | $11.41 | $0.58 | 290,138.0 | +3.13% |
| Dec 15, 2025 | $12.29 | $11.48 | $0.8099 | 279,130.0 | -3.20% |
| Dec 12, 2025 | $12.28 | $11.44 | $0.8431 | 377,721.0 | +4.12% |
| Dec 11, 2025 | $11.80 | $11.38 | $0.42 | 267,439.0 | +0.18% |
| Dec 10, 2025 | $11.55 | $10.61 | $0.9399 | 558,535.0 | +7.66% |
| Dec 09, 2025 | $12.10 | $10.50 | $1.60 | 784,469.0 | -15.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.88 | $11.11 | $0.77 | 823,494.0 | -1.02% |
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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):