Get the Stockscreener App
14.46
0.62%
-0.09
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 November 27, 2024, is $14.46.
- 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 166.30% to $14.46 now.
- The 52-week high stock price for OOMA is $14.61, representing a 1.04% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for OOMA is $6.50, indicating a -55.05% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Ooma Inc (OOMA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $14.61 | $14.38 | $0.2312 | 48,531.0 | -0.62% |
| Nov 26, 2024 | $14.60 | $14.32 | $0.277 | 88,854.0 | +1.04% |
| Nov 25, 2024 | $14.60 | $14.35 | $0.25 | 84,308.0 | +1.34% |
| Nov 22, 2024 | $14.38 | $13.72 | $0.66 | 181,141.0 | +2.97% |
| Nov 21, 2024 | $14.16 | $13.63 | $0.53 | 99,185.0 | +1.40% |
| Nov 20, 2024 | $13.72 | $13.31 | $0.41 | 136,876.0 | -0.15% |
| Nov 19, 2024 | $14.15 | $13.55 | $0.605 | 184,031.0 | -2.36% |
| Nov 18, 2024 | $14.02 | $13.42 | $0.5952 | 141,870.0 | +4.26% |
| Nov 15, 2024 | $13.59 | $13.26 | $0.3281 | 83,459.0 | +0.15% |
| Nov 14, 2024 | $13.76 | $13.35 | $0.41 | 62,707.0 | -1.98% |
| Nov 13, 2024 | $13.77 | $13.39 | $0.3792 | 85,236.0 | +0.96% |
| Nov 12, 2024 | $13.86 | $13.50 | $0.355 | 80,913.0 | -0.88% |
| Nov 11, 2024 | $13.74 | $13.34 | $0.40 | 66,032.0 | +3.18% |
| Nov 08, 2024 | $13.38 | $13.00 | $0.375 | 65,035.0 | +0.84% |
| Nov 07, 2024 | $13.26 | $13.02 | $0.2394 | 86,818.0 | -0.46% |
| Nov 06, 2024 | $13.48 | $12.91 | $0.57 | 173,873.0 | +4.69% |
| Nov 05, 2024 | $12.60 | $12.25 | $0.35 | 58,299.0 | +2.03% |
| Nov 04, 2024 | $12.46 | $12.20 | $0.26 | 57,571.0 | +0.74% |
| Nov 01, 2024 | $12.32 | $12.01 | $0.31 | 58,944.0 | +2.26% |
| Oct 31, 2024 | $12.43 | $11.95 | $0.48 | 80,256.0 | -3.78% |
| Oct 30, 2024 | $12.65 | $12.29 | $0.36 | 52,214.0 | +0.16% |
| Oct 29, 2024 | $12.45 | $12.15 | $0.30 | 44,542.0 | +0.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.61 | $12.01 | $2.60 | 1,892,214.0 | +20.90% |
| 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% |
Ooma Inc Stock (OOMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.93 | $13.00 | $2.93 | 2,047,836.0 | -13.52% |
| Nov, 2022 | $16.42 | $14.95 | $1.47 | 1,199,298.0 | -2.96% |
| Oct, 2022 | $16.77 | $12.51 | $4.26 | 2,410,758.0 | +31.95% |
| Sep, 2022 | $13.26 | $11.08 | $2.18 | 2,848,760.0 | +1.65% |
| Aug, 2022 | $13.95 | $11.46 | $2.49 | 1,686,206.0 | +1.42% |
| Jul, 2022 | $13.00 | $11.01 | $1.99 | 1,066,711.0 | +0.76% |
| Jun, 2022 | $14.33 | $10.82 | $3.51 | 2,195,100.0 | -15.67% |
| May, 2022 | $14.80 | $12.11 | $2.69 | 1,832,438.0 | +9.35% |
| Apr, 2022 | $16.04 | $12.60 | $3.44 | 2,069,433.0 | -14.34% |
| Mar, 2022 | $17.26 | $14.10 | $3.16 | 2,645,480.0 | -10.35% |
| Feb, 2022 | $18.32 | $15.74 | $2.58 | 1,285,599.0 | -7.32% |
| Jan, 2022 | $21.25 | $17.02 | $4.23 | 1,146,561.0 | -11.74% |
9.94%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):