Ooma, Inc. (OOMA)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

14.56

+0.16

(+1.14%)

As of 12:28PM EST. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	14.40	14.60	14.32	14.56	14.56	22,481
Nov 25, 2024	14.41	14.60	14.35	14.40	14.40	88,100
Nov 22, 2024	13.92	14.38	13.72	14.21	14.21	187,300
Nov 21, 2024	13.75	14.16	13.63	13.80	13.80	102,100
Nov 20, 2024	13.63	13.72	13.31	13.61	13.61	147,200
Nov 19, 2024	13.95	14.15	13.55	13.63	13.63	187,000
Nov 18, 2024	13.50	14.02	13.43	13.96	13.96	144,400
Nov 15, 2024	13.54	13.59	13.26	13.39	13.39	88,500
Nov 14, 2024	13.65	13.76	13.35	13.37	13.37	69,700
Nov 13, 2024	13.55	13.77	13.39	13.64	13.64	87,200
Nov 12, 2024	13.68	13.85	13.50	13.51	13.51	95,000
Nov 11, 2024	13.40	13.74	13.34	13.63	13.63	70,300
Nov 08, 2024	13.20	13.38	13.00	13.21	13.21	78,000
Nov 07, 2024	13.23	13.26	13.02	13.10	13.10	104,600
Nov 06, 2024	13.02	13.48	12.91	13.16	13.16	181,500
Nov 05, 2024	12.25	12.60	12.25	12.57	12.57	59,900
Nov 04, 2024	12.21	12.46	12.20	12.32	12.32	62,800
Nov 01, 2024	12.01	12.32	12.01	12.23	12.23	80,000
Oct 31, 2024	12.43	12.43	11.95	11.96	11.96	82,700
Oct 30, 2024	12.39	12.65	12.29	12.43	12.43	56,200
Oct 29, 2024	12.22	12.45	12.15	12.41	12.41	45,800
Oct 28, 2024	12.25	12.48	12.20	12.32	12.32	81,800
Oct 25, 2024	12.15	12.21	12.03	12.10	12.10	46,500
Oct 24, 2024	12.32	12.32	12.03	12.07	12.07	35,400
Oct 23, 2024	12.07	12.35	12.04	12.34	12.34	67,300
Oct 22, 2024	12.12	12.26	12.00	12.15	12.15	46,900
Oct 21, 2024	12.20	12.30	12.04	12.17	12.17	31,900
Oct 18, 2024	12.43	12.43	12.15	12.17	12.17	91,400
Oct 17, 2024	12.16	12.43	12.04	12.41	12.41	58,000
Oct 16, 2024	11.81	12.21	11.71	12.11	12.11	74,900
Oct 15, 2024	11.57	11.89	11.57	11.76	11.76	90,100
Oct 14, 2024	11.70	11.70	11.53	11.60	11.60	52,500
Oct 11, 2024	11.37	11.72	11.37	11.66	11.66	107,600
Oct 10, 2024	11.32	11.49	11.27	11.40	11.40	54,300
Oct 09, 2024	11.06	11.60	11.04	11.49	11.49	200,800
Oct 08, 2024	11.10	11.31	11.02	11.16	11.16	84,400
Oct 07, 2024	11.16	11.16	10.93	11.04	11.04	37,700
Oct 04, 2024	11.29	11.32	11.11	11.23	11.23	72,300
Oct 03, 2024	11.29	11.39	11.15	11.15	11.15	34,600
Oct 02, 2024	11.37	11.40	11.18	11.39	11.39	55,700
Oct 01, 2024	11.33	11.41	11.09	11.34	11.34	100,800
Sep 30, 2024	11.29	11.42	11.29	11.39	11.39	84,000
Sep 27, 2024	11.49	11.70	11.37	11.40	11.40	125,900
Sep 26, 2024	11.37	11.49	11.21	11.37	11.37	118,500
Sep 25, 2024	11.25	11.27	11.09	11.27	11.27	125,100
Sep 24, 2024	11.22	11.33	11.11	11.25	11.25	85,000
Sep 23, 2024	11.14	11.33	11.05	11.19	11.19	70,700
Sep 20, 2024	11.16	11.35	11.04	11.14	11.14	258,800
Sep 19, 2024	11.32	11.32	11.03	11.25	11.25	98,200
Sep 18, 2024	11.16	11.42	10.88	11.08	11.08	162,800
Sep 17, 2024	11.48	11.70	11.27	11.29	11.29	173,000
Sep 16, 2024	11.67	11.77	11.24	11.32	11.32	170,700
Sep 13, 2024	11.29	12.11	11.22	11.78	11.78	161,800
Sep 12, 2024	11.12	11.30	11.08	11.23	11.23	122,400
Sep 11, 2024	10.92	11.13	10.81	11.08	11.08	103,700
Sep 10, 2024	10.70	11.08	10.61	10.98	10.98	206,900
Sep 09, 2024	10.35	10.70	10.32	10.70	10.70	121,600
Sep 06, 2024	10.38	10.49	10.23	10.36	10.36	88,200
Sep 05, 2024	10.57	10.81	10.37	10.47	10.47	156,500
Sep 04, 2024	10.50	10.78	10.44	10.53	10.53	165,300
Sep 03, 2024	10.16	10.74	10.16	10.59	10.59	165,000
Aug 30, 2024	10.16	10.62	9.94	10.40	10.40	197,300
Aug 29, 2024	11.07	11.10	9.84	10.21	10.21	284,000
Aug 28, 2024	9.11	11.21	9.04	10.97	10.97	502,900
Aug 27, 2024	9.03	9.03	8.69	8.78	8.78	98,300
Aug 26, 2024	8.90	9.14	8.73	9.04	9.04	142,500
Aug 23, 2024	8.44	8.83	8.30	8.74	8.74	76,300
Aug 22, 2024	8.73	8.89	8.25	8.45	8.45	53,300
Aug 21, 2024	8.69	8.76	8.53	8.74	8.74	61,600
Aug 20, 2024	8.38	8.68	8.23	8.63	8.63	106,700
Aug 19, 2024	8.33	8.41	8.23	8.40	8.40	82,000
Aug 16, 2024	8.53	8.53	8.30	8.41	8.41	65,200
Aug 15, 2024	8.30	8.63	8.11	8.54	8.54	87,900
Aug 14, 2024	8.52	8.52	7.83	8.07	8.07	81,300
Aug 13, 2024	8.32	8.58	8.29	8.57	8.57	41,000
Aug 12, 2024	8.38	8.44	8.21	8.26	8.26	73,000
Aug 09, 2024	8.44	8.52	8.33	8.50	8.50	42,500
Aug 08, 2024	8.73	8.92	8.41	8.49	8.49	66,100
Aug 07, 2024	8.66	8.97	8.60	8.68	8.68	57,300
Aug 06, 2024	8.44	8.83	8.35	8.59	8.59	99,300
Aug 05, 2024	8.85	8.90	8.30	8.51	8.51	111,100
Aug 02, 2024	9.41	9.59	9.26	9.29	9.29	60,700
Aug 01, 2024	10.55	10.55	9.73	9.80	9.80	64,400
Jul 31, 2024	10.19	10.47	10.17	10.40	10.40	88,500
Jul 30, 2024	10.10	10.23	10.05	10.19	10.19	42,600
Jul 29, 2024	10.42	10.42	10.08	10.08	10.08	44,300
Jul 26, 2024	10.47	10.59	10.14	10.42	10.42	66,000
Jul 25, 2024	10.00	10.36	9.97	10.29	10.29	84,400
Jul 24, 2024	9.90	10.18	9.82	9.94	9.94	102,400
Jul 23, 2024	10.00	10.25	9.93	9.93	9.93	85,600
Jul 22, 2024	9.98	10.10	9.60	10.00	10.00	57,300
Jul 19, 2024	10.03	10.15	9.87	9.89	9.89	39,800
Jul 18, 2024	10.01	10.30	9.86	10.02	10.02	62,800
Jul 17, 2024	9.93	10.17	9.93	10.09	10.09	100,300
Jul 16, 2024	10.12	10.23	9.92	10.00	10.00	133,200
Jul 15, 2024	9.81	10.10	9.81	10.00	10.00	101,600
Jul 12, 2024	10.03	10.19	9.77	9.78	9.78	82,700
Jul 11, 2024	9.48	9.95	9.32	9.86	9.86	82,500
Jul 10, 2024	9.26	9.31	9.05	9.21	9.21	61,000
Jul 09, 2024	9.37	9.37	9.15	9.21	9.21	53,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,004.56+17.19(+0.29%)

Dow 3044,612.48-124.09(-0.28%)

Nasdaq19,140.09+85.26(+0.45%)

Russell 20002,429.48-12.55(-0.51%)

Crude Oil68.50-0.44(-0.64%)

Gold2,626.50+8.00(+0.31%)

Ooma, Inc. (OOMA)

S&P 500
6,004.56
+17.19(+0.29%)

Dow 30
44,612.48
-124.09(-0.28%)

Nasdaq
19,140.09
+85.26(+0.45%)

Russell 2000
2,429.48
-12.55(-0.51%)

Crude Oil
68.50
-0.44(-0.64%)

Gold
2,626.50
+8.00(+0.31%)