Education
About Us
Working with TipRanks
Follow Us
Ooma (OOMA)
NYSE:OOMA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
11.39
11.43
11.19
11.29
11.29
-1.22%
177,439
1.03
Dec 22, 2025
11.70
11.84
11.42
11.43
11.43
-1.64%
156,541
0.91
Dec 19, 2025
11.83
11.83
11.46
11.62
11.62
-0.60%
334,495
1.97
Dec 18, 2025
11.51
11.93
11.51
11.69
11.69
+2.36%
267,144
1.58
Dec 17, 2025
11.86
12.04
11.41
11.42
11.42
-3.71%
217,171
1.29
Dec 16, 2025
11.43
11.99
11.41
11.86
11.86
+3.13%
290,238
1.68
Dec 15, 2025
12.04
12.29
11.48
11.50
11.50
-3.20%
279,134
1.64
Dec 12, 2025
11.47
12.28
11.44
11.88
11.88
+4.12%
377,797
2.27
Dec 11, 2025
11.42
11.80
11.38
11.41
11.41
+0.18%
267,443
1.63
Dec 10, 2025
10.64
11.55
10.61
11.39
11.39
+7.66%
559,322
3.56
Dec 09, 2025
11.58
12.10
10.50
10.58
10.58
-15.02%
784,685
5.31
Dec 08, 2025
12.67
12.80
11.75
12.45
12.45
+6.05%
897,306
6.55
Dec 05, 2025
11.35
11.76
11.34
11.74
11.74
+3.99%
333,796
2.49
Dec 04, 2025
11.32
11.38
11.15
11.29
11.29
-0.62%
96,956
0.71
Dec 03, 2025
11.06
11.39
11.05
11.36
11.36
+3.18%
98,916
0.72
Dec 02, 2025
11.05
11.12
10.98
11.01
11.01
+0.27%
103,916
0.74
Dec 01, 2025
11.06
11.27
10.98
10.98
10.98
-2.31%
129,073
0.92
Nov 28, 2025
11.35
11.35
11.13
11.24
11.24
-0.27%
56,952
0.40
Nov 26, 2025
11.68
11.68
11.18
11.27
11.27
-4.33%
120,495
0.84
Nov 25, 2025
11.11
11.98
11.10
11.78
11.78
+7.38%
234,703
1.57
Nov 24, 2025
11.03
11.41
10.90
10.97
10.97
+0.83%
200,335
1.31
Nov 21, 2025
10.58
10.91
9.79
10.88
10.88
+2.26%
148,548
0.97
Nov 20, 2025
10.86
10.95
10.61
10.64
10.64
-0.47%
95,973
0.62
Nov 19, 2025
11.01
11.01
10.62
10.69
10.69
-2.91%
175,434
1.15
Nov 18, 2025
11.06
11.06
10.83
11.01
11.01
-0.72%
135,808
0.89
Nov 17, 2025
11.28
11.33
11.00
11.09
11.09
-2.38%
96,052
0.63
Nov 14, 2025
11.35
11.43
11.26
11.36
11.36
-0.61%
89,742
0.59
Nov 13, 2025
11.64
11.74
11.36
11.43
11.43
-2.72%
93,917
0.62
Nov 12, 2025
11.79
11.89
11.67
11.75
11.75
-0.51%
75,453
0.50
Nov 11, 2025
11.82
11.89
11.72
11.81
11.81
0.00%
147,307
0.97
Nov 10, 2025
11.66
11.84
11.62
11.81
11.81
+1.81%
115,567
0.76
Nov 07, 2025
11.79
11.96
11.48
11.60
11.60
-1.94%
96,727
0.64
Nov 06, 2025
11.99
12.04
11.75
11.83
11.83
-2.39%
145,398
0.96
Nov 05, 2025
12.08
12.15
11.93
12.12
12.12
+0.41%
136,223
0.91
Nov 04, 2025
11.89
12.16
11.75
12.07
12.07
+1.77%
137,585
0.92
Nov 03, 2025
11.46
12.16
11.42
11.86
11.86
+5.61%
244,707
1.66
Oct 31, 2025
11.00
11.28
10.99
11.23
11.23
+1.72%
82,939
0.56
Oct 30, 2025
11.12
11.36
11.04
11.04
11.04
-1.08%
101,289
0.68
Oct 29, 2025
11.51
11.56
11.03
11.16
11.16
-3.54%
110,806
0.74
Oct 28, 2025
11.44
11.73
11.33
11.57
11.57
+0.78%
168,230
1.12
Oct 27, 2025
11.41
11.60
11.32
11.48
11.48
+1.15%
207,504
1.39
Oct 24, 2025
11.33
11.40
11.08
11.35
11.35
+1.16%
58,885
0.39
Oct 23, 2025
11.20
11.33
11.06
11.22
11.22
-0.18%
107,298
0.72
Oct 22, 2025
11.29
11.37
11.10
11.24
11.24
-0.44%
106,602
0.71
Oct 21, 2025
11.15
11.31
11.02
11.29
11.29
+1.26%
100,006
0.66
Oct 20, 2025
10.97
11.16
10.96
11.15
11.15
+2.20%
96,454
0.64
Oct 17, 2025
11.01
11.13
10.89
10.91
10.91
-1.62%
72,247
0.47
Oct 16, 2025
11.22
11.29
11.01
11.09
11.09
-1.07%
92,846
0.60
Oct 15, 2025
11.36
11.42
11.13
11.21
11.21
-1.06%
102,858
0.65
Oct 14, 2025
11.10
11.35
10.97
11.33
11.33
+0.80%
87,646
0.55
Rows: