13.88
price down icon3.48%   -0.50
after-market After Hours: 13.19 -0.69 -4.97%
loading

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 March 03, 2025, is $13.88.
  • 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 155.62% to $13.88 now.
  • The 52-week high stock price for OOMA is $17.00, representing a 22.48% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for OOMA is $6.50, indicating a -53.17% decrease from the current share price, occurred on April 25, 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:
Date High Low High - Low Volume % Change
Mar 03, 2025 $14.60 $13.79 $0.805 90,067.0 -3.48%
Feb 28, 2025 $14.61 $14.18 $0.43 123,232.0 -0.07%
Feb 27, 2025 $14.65 $14.29 $0.36 102,902.0 -0.90%
Feb 26, 2025 $14.75 $14.42 $0.33 71,161.0 -1.96%
Feb 25, 2025 $15.01 $14.59 $0.42 106,684.0 +0.34%
Feb 24, 2025 $14.90 $14.38 $0.52 150,338.0 +2.43%
Feb 21, 2025 $15.09 $14.40 $0.69 106,930.0 -3.48%
Feb 20, 2025 $15.03 $14.49 $0.54 129,802.0 -0.47%
Feb 19, 2025 $15.54 $14.80 $0.74 292,351.0 -2.98%
Feb 18, 2025 $15.64 $15.37 $0.275 53,932.0 -0.06%
Feb 14, 2025 $15.51 $15.30 $0.2094 71,139.0 +0.78%
Feb 13, 2025 $15.43 $14.80 $0.63 138,955.0 +3.72%
Feb 12, 2025 $15.07 $14.75 $0.325 112,162.0 -2.05%
Feb 11, 2025 $15.13 $14.51 $0.62 127,099.0 +3.00%
Feb 10, 2025 $14.76 $14.43 $0.325 46,690.0 +1.31%
Feb 07, 2025 $14.89 $14.47 $0.42 58,560.0 -2.36%
Feb 06, 2025 $14.86 $14.58 $0.279 42,351.0 +1.51%
Feb 05, 2025 $14.96 $14.50 $0.46 101,219.0 -1.81%
Feb 04, 2025 $14.90 $14.43 $0.4688 94,414.0 +3.19%
Feb 03, 2025 $14.47 $13.78 $0.695 93,433.0 +0.35%

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
Mar, 2025 $14.60 $13.79 $0.805 180,134.0 -3.48%
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%
$274.22
price down icon 3.53%
software_application APP
$337.34
price up icon 3.56%
software_application ADP
$318.64
price up icon 1.10%
$106.58
price down icon 4.84%
$74.44
price down icon 2.07%
$601.09
price down icon 2.08%
Cap:     |  Volume (24h):