Ooma Inc (OOMA) Historical Stock Data
11.62 ↓0.07 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OOMA is down -0.28% a day on average. There have been 9 days where Ooma Inc closed green and 21 days where OOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.83 | 11.62 | ↓$0.21 (-1.78%) | 11.46 | 11.83 | 172.92K |
| 2025-12-18 | 11.86 | 11.69 | ↓$0.17 (-1.43%) | 11.52 | 11.93 | 233.04K |
| 2025-12-17 | 11.86 | 11.42 | ↓$0.44 (-3.71%) | 11.42 | 12.04 | 184.96K |
| 2025-12-16 | 11.43 | 11.86 | ↑$0.43 (3.76%) | 11.41 | 11.98 | 263.34K |
| 2025-12-15 | 12.04 | 11.50 | ↓$0.54 (-4.49%) | 11.48 | 12.29 | 245.91K |
| 2025-12-12 | 11.47 | 11.88 | ↑$0.41 (3.57%) | 11.44 | 12.28 | 334.51K |
| 2025-12-11 | 11.42 | 11.41 | ↓$0.01 (-0.09%) | 11.41 | 11.78 | 231.07K |
| 2025-12-10 | 10.64 | 11.39 | ↑$0.75 (7.05%) | 10.61 | 11.55 | 547.13K |
| 2025-12-09 | 11.58 | 10.58 | ↓$1.00 (-8.64%) | 10.50 | 12.10 | 784.47K |
| 2025-12-08 | 12.67 | 12.45 | ↓$0.22 (-1.70%) | 11.75 | 12.80 | 705.66K |
| 2025-12-05 | 11.35 | 11.74 | ↑$0.39 (3.44%) | 11.34 | 11.76 | 333.70K |
| 2025-12-04 | 11.32 | 11.29 | ↓$0.03 (-0.27%) | 11.15 | 11.37 | 75.07K |
| 2025-12-03 | 11.06 | 11.36 | ↑$0.30 (2.71%) | 11.05 | 11.39 | 98.92K |
| 2025-12-02 | 11.05 | 11.01 | ↓$0.04 (-0.36%) | 10.98 | 11.12 | 103.92K |
| 2025-12-01 | 11.06 | 10.98 | ↓$0.08 (-0.72%) | 10.98 | 11.26 | 107.39K |
| 2025-11-28 | 11.35 | 11.24 | ↓$0.11 (-0.97%) | 11.13 | 11.35 | 56.51K |
| 2025-11-26 | 11.68 | 11.27 | ↓$0.41 (-3.51%) | 11.18 | 11.68 | 120.50K |
| 2025-11-25 | 11.11 | 11.78 | ↑$0.67 (6.03%) | 11.10 | 11.98 | 234.58K |
| 2025-11-24 | 11.03 | 10.97 | ↓$0.06 (-0.54%) | 10.94 | 11.41 | 152.35K |
| 2025-11-21 | 10.58 | 10.88 | ↑$0.30 (2.84%) | 9.79 | 10.91 | 113.42K |
| 2025-11-20 | 10.86 | 10.64 | ↓$0.22 (-2.03%) | 10.63 | 10.95 | 70.73K |
| 2025-11-19 | 11.01 | 10.69 | ↓$0.32 (-2.91%) | 10.62 | 11.01 | 175.43K |
| 2025-11-18 | 11.06 | 11.01 | ↓$0.05 (-0.45%) | 10.83 | 11.06 | 135.81K |
| 2025-11-17 | 11.28 | 11.09 | ↓$0.19 (-1.68%) | 11.00 | 11.33 | 79.42K |
| 2025-11-14 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.26 | 11.43 | 68.65K |
| 2025-11-13 | 11.64 | 11.43 | ↓$0.21 (-1.80%) | 11.36 | 11.74 | 76.27K |
| 2025-11-12 | 11.79 | 11.75 | ↓$0.04 (-0.34%) | 11.67 | 11.89 | 63.96K |
| 2025-11-11 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.80 | 11.89 | 119.12K |
| 2025-11-10 | 11.66 | 11.81 | ↑$0.15 (1.29%) | 11.66 | 11.83 | 102.03K |
| 2025-11-07 | 11.79 | 11.60 | ↓$0.19 (-1.61%) | 11.48 | 11.96 | 77.81K |
Create an account or log in to view more rows.
$OOMA must buyyy
$OOMA is going to have a run next month
$OOMA one of the poorest performed stocks for a big name.
$OOMA Games being played here.
$OOMA search and destroy bears!!
$OOMA Dumping started...
Get out while you can...
$OOMA time will come
$OOMA Don't like that...
$OOMA omg lol
$OOMA FYI - leaning bullish