Ooma, Inc. Common Stock (OOMA)

Last Price11.64

Change+0.27 (2.37%)

NYSE · Last Trade: Feb 15th, 6:07 PM EST

Historical Prices For Ooma, Inc. Common Stock (OOMA)

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	11.47	11.75	11.37	11.64	96,703	11.64
2/12/2026	11.42	11.56	11.02	11.37	127,661	11.37
2/11/2026	11.79	11.79	11.18	11.35	167,686	11.35
2/10/2026	11.71	12.12	11.71	11.82	133,438	11.82
2/09/2026	11.76	11.89	11.36	11.69	196,575	11.69
2/06/2026	11.69	11.98	11.66	11.86	150,492	11.86
2/05/2026	11.51	11.77	11.36	11.64	234,822	11.64
2/04/2026	11.52	11.68	11.25	11.50	161,131	11.50
2/03/2026	11.85	11.89	11.32	11.49	151,614	11.49
2/02/2026	11.69	12.02	11.56	11.95	147,363	11.95
1/30/2026	11.64	11.95	11.56	11.75	197,351	11.75
1/29/2026	12.00	12.08	11.39	11.62	127,433	11.62
1/28/2026	12.31	12.31	11.96	12.08	150,484	12.08
1/27/2026	12.08	12.29	11.87	12.26	124,671	12.26
1/26/2026	12.03	12.20	11.93	12.10	189,979	12.10
1/23/2026	12.15	12.26	11.96	12.08	114,664	12.08
1/22/2026	12.10	12.34	12.05	12.16	136,967	12.16
1/21/2026	11.62	12.03	11.62	12.00	283,292	12.00
1/20/2026	11.65	11.79	11.52	11.61	172,941	11.61
1/16/2026	12.02	12.02	11.83	11.86	175,592	11.86
1/15/2026	12.03	12.10	11.75	11.93	227,465	11.93
1/14/2026	12.15	12.41	11.86	12.00	273,913	12.00
1/13/2026	11.86	12.25	11.81	12.12	320,966	12.12
1/12/2026	11.57	11.69	11.38	11.62	126,144	11.62
1/09/2026	11.47	11.62	11.33	11.56	212,517	11.56
1/08/2026	11.60	11.61	11.27	11.52	133,828	11.52
1/07/2026	11.48	11.64	11.29	11.61	149,496	11.61
1/06/2026	11.39	11.45	11.23	11.38	168,206	11.38
1/05/2026	11.25	11.71	11.17	11.46	172,526	11.46
1/02/2026	11.75	11.88	11.11	11.14	183,956	11.14
12/31/2025	11.62	11.74	11.59	11.73	138,662	11.73
12/30/2025	11.50	11.78	11.50	11.61	174,954	11.61
12/29/2025	11.45	11.73	11.45	11.56	177,449	11.56
12/26/2025	11.51	11.68	11.39	11.57	134,910	11.57
12/24/2025	11.32	11.60	11.30	11.56	74,581	11.56
12/23/2025	11.39	11.43	11.19	11.29	177,403	11.29
12/22/2025	11.70	11.84	11.42	11.43	156,540	11.43
12/19/2025	11.83	11.83	11.46	11.62	334,495	11.62
12/18/2025	11.51	11.93	11.51	11.69	267,143	11.69
12/17/2025	11.86	12.04	11.41	11.42	217,170	11.42
12/16/2025	11.43	11.99	11.41	11.86	290,238	11.86
12/15/2025	12.04	12.29	11.48	11.50	279,130	11.50
12/12/2025	11.47	12.28	11.44	11.88	377,797	11.88
12/11/2025	11.42	11.80	11.38	11.41	267,442	11.41
12/10/2025	10.64	11.55	10.61	11.39	558,556	11.39
12/09/2025	11.58	12.10	10.50	10.58	784,666	10.58
12/08/2025	12.66	12.80	11.75	12.45	892,631	12.45
12/05/2025	11.35	11.76	11.34	11.74	333,796	11.74
12/04/2025	11.32	11.38	11.14	11.29	96,956	11.29
12/03/2025	11.06	11.39	11.05	11.36	98,916	11.36
12/02/2025	11.05	11.12	10.97	11.01	103,916	11.01
12/01/2025	11.06	11.27	10.98	10.98	129,068	10.98
11/28/2025	11.35	11.35	11.13	11.24	56,952	11.24
11/26/2025	11.68	11.68	11.18	11.27	120,495	11.27
11/25/2025	11.11	11.98	11.10	11.78	234,582	11.78
11/24/2025	11.03	11.41	10.89	10.97	200,255	10.97
11/21/2025	10.58	10.91	9.79	10.88	148,548	10.88
11/20/2025	10.86	10.95	10.61	10.64	95,926	10.64
11/19/2025	11.01	11.01	10.62	10.69	175,434	10.69
11/18/2025	11.06	11.06	10.82	11.01	135,808	11.01
11/17/2025	11.28	11.33	11.00	11.09	95,952	11.09