Skip to main content
OOMA logo

Ooma, Inc.

OOMANYSETechnologySoftware - Application

$19.96Today:- (-)1Y +75.49%

As of Oct 26, 2026 close

Market cap
$576.40M
P/E (TTM)
52.73
Forward P/E
-
Dividend yield
-
52-week range
$9.79$26.19
Volume (live)
-
Avg. volume (3M)
414.65K

Ooma (OOMA) Historical Stock Prices

Analyze Ooma (OOMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ooma (OOMA) Interactive Price Chart

Interactive historical price chart showing Ooma stock price movements and trends across multiple time periods.

Loading chart...

OOMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OOMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.8420.0819.5919.9619.96201.97K
Oct 23, 202619.4919.8419.3919.7719.77207.47K
Oct 22, 202619.9320.0819.5319.6919.69291.07K
Oct 21, 202619.7720.2419.7019.8519.85330.35K
Oct 20, 202619.8320.4119.6219.9019.90479.72K
Oct 19, 202619.7619.9219.2819.6919.69325.50K
Oct 16, 202620.6120.7919.6619.7219.72350.06K
Oct 15, 202619.8020.5119.8020.4820.48261.28K
Oct 14, 202620.0120.2819.7719.8919.89333.80K
Oct 13, 202620.2020.4020.0020.1820.18276.49K
Oct 12, 202620.0320.2519.7820.0420.04198.92K
Oct 9, 202620.0320.1919.7620.0420.04291.49K
Oct 8, 202619.7920.2019.7420.1020.10280.61K
Oct 7, 202619.7920.0019.5119.7219.72497.77K
Oct 6, 202620.6021.0819.5319.8619.86622.39K
Oct 5, 202620.2021.0520.1621.0021.00475.80K
Oct 2, 202620.8521.0420.3920.8020.80347.20K
Oct 1, 202620.6821.0820.2920.7620.76385.00K
Sep 30, 202621.3421.3420.4220.4320.43519.93K
Sep 29, 202621.2821.4820.9521.2921.29269.51K
Sep 28, 202621.6322.0421.0421.1821.18436.03K
Sep 25, 202621.8522.3021.4021.7721.77335.01K
Sep 24, 202622.1522.4621.5721.9221.92371.68K
Sep 23, 202622.4222.5121.7422.0522.05482.49K
Sep 22, 202623.0123.3021.9322.2222.22707.81K
Sep 21, 202622.4523.0022.3822.9622.96463.33K
Sep 18, 202622.3622.8321.9622.7322.731.07M
Sep 17, 202622.4123.0522.1122.3522.35620.67K
Sep 16, 202622.5022.8422.2222.5822.58639.01K
Sep 15, 202622.5423.1822.5022.6622.66371.29K
Sep 14, 202623.2023.4922.7122.8122.81484.33K
Sep 11, 202622.7523.1722.6822.7722.77435.63K
Sep 10, 202622.8523.4122.5922.6722.67421.59K
Sep 9, 202622.8623.1322.5922.8422.84352.38K
Sep 8, 202623.2123.3722.1122.8622.86574.28K
Sep 4, 202623.0623.8122.4823.2023.20687.39K
Sep 3, 202623.0023.5622.9623.3823.38366.82K
Sep 2, 202621.9922.8821.9922.5322.53369.66K
Sep 1, 202622.3322.5621.5221.8821.88438.04K
Aug 31, 202622.3922.9521.5622.6422.64669.25K
Aug 28, 202623.0523.7621.7022.9122.91760.59K
Aug 27, 202622.5026.1922.3623.0423.041.23M
Aug 26, 202620.5120.7720.0020.5320.53358.03K
Aug 25, 202621.2321.7420.5020.5920.59252.71K
Aug 24, 202621.8222.3021.0721.2421.24589.79K
Aug 21, 202620.6122.0220.4322.0222.02430.64K
Aug 20, 202620.1520.5320.0820.5120.51406.10K
Aug 19, 202620.6520.9420.1020.2020.20394.25K
Aug 18, 202620.1920.6920.1020.6620.66261.78K
Aug 17, 202620.6220.7719.7220.0720.07327.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.