OOMA
Ooma (OOMA)
NYSE
$20.50-$0.30 (-1.44%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $574.1M
    Market Cap
  • 79.47%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -7.68%
    Low Price$20.43
    High Price$23.38
  • 3 Months
    +6.72%
    Low Price$19.36
    High Price$23.38
  • 1 Year
    +79.47%
    Low Price$10.58
    High Price$23.38
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
20.85
21.04
20.39
20.80
+0.19%
348,253
10/01/2026
20.68
21.08
20.29
20.76
+1.62%
495,257
09/30/2026
21.34
21.34
20.42
20.43
-4.04%
661,934
09/29/2026
21.28
21.48
20.95
21.29
+0.52%
269,567
09/28/2026
21.63
22.04
21.04
21.18
-2.71%
580,494
09/25/2026
21.85
22.30
21.40
21.77
-0.68%
335,016
09/24/2026
22.15
22.46
21.57
21.92
-0.59%
371,708
09/23/2026
22.42
22.51
21.74
22.05
-0.77%
482,538
09/22/2026
23.01
23.30
21.93
22.22
-3.22%
708,089
09/21/2026
22.45
23.00
22.38
22.96
+1.01%
525,220
09/18/2026
22.36
22.83
21.96
22.73
+1.70%
1,065,875
09/17/2026
22.41
23.05
22.11
22.35
-1.02%
620,666
09/16/2026
22.50
22.84
22.22
22.58
-0.35%
639,013
09/15/2026
22.54
23.18
22.50
22.66
-0.66%
371,293
09/14/2026
23.20
23.49
22.71
22.81
+0.18%
484,334
09/11/2026
22.75
23.17
22.68
22.77
+0.44%
554,425
09/10/2026
22.85
23.41
22.59
22.67
-0.74%
421,586
09/09/2026
22.86
23.13
22.59
22.84
-0.09%
352,381
09/08/2026
23.21
23.37
22.11
22.86
-1.47%
573,773
09/04/2026
23.06
23.81
22.48
23.20
-0.77%
687,388
09/03/2026
23.00
23.56
22.97
23.38
+3.77%
366,819
09/02/2026
21.99
22.88
21.99
22.53
+2.97%
369,663
09/01/2026
22.33
22.56
21.52
21.88
-3.36%
438,039
08/31/2026
22.39
22.95
21.56
22.64
-1.18%
669,249
08/28/2026
23.05
23.76
21.70
22.91
-0.56%
760,586
08/27/2026
22.50
26.19
22.36
23.04
+12.23%
1,227,443
08/26/2026
20.51
20.77
20.00
20.53
-0.29%
358,034
08/26/2026
$0.35 Earnings
08/25/2026
21.23
21.74
20.50
20.59
-3.06%
252,707
08/24/2026
21.82
22.30
21.07
21.24
-3.54%
589,789
08/21/2026
20.62
22.02
20.43
22.02
+7.36%
430,637
08/20/2026
20.15
20.53
20.08
20.51
+1.53%
406,098
08/19/2026
20.65
20.94
20.10
20.20
-2.23%
394,249
08/18/2026
20.19
20.69
20.10
20.66
+2.94%
261,779
08/17/2026
20.62
20.77
19.72
20.07
-3.65%
327,056
08/14/2026
21.02
21.02
20.39
20.83
-0.29%
229,009
08/13/2026
20.34
20.94
20.22
20.89
+3.72%
301,504
08/12/2026
20.94
21.15
19.74
20.14
-4.23%
565,502
08/11/2026
21.49
21.63
20.88
21.03
-2.55%
218,260
08/10/2026
21.80
22.36
21.37
21.58
-1.78%
260,636
08/07/2026
21.55
22.19
21.30
21.97
+2.66%
230,358
08/06/2026
21.40
21.79
20.99
21.40
-0.42%
322,366
08/05/2026
21.84
21.97
21.01
21.49
-0.23%
270,568
08/04/2026
21.36
22.25
21.26
21.54
+0.28%
406,918
08/03/2026
22.07
22.72
21.43
21.48
-1.24%
571,547
07/31/2026
21.23
21.86
21.16
21.75
+1.45%
382,018
07/30/2026
21.48
21.83
20.69
21.44
-2.01%
429,723
07/29/2026
22.11
22.18
21.25
21.88
-1.17%
707,376
07/28/2026
20.95
22.20
20.95
22.14
+6.54%
858,337
07/27/2026
20.36
20.92
20.01
20.78
+3.80%
284,922
07/24/2026
19.63
20.26
19.26
20.02
+3.41%
267,513
07/23/2026
20.03
20.33
19.32
19.36
-4.35%
311,831
07/22/2026
20.81
21.02
19.85
20.24
-3.20%
394,619
07/21/2026
20.50
21.14
20.24
20.91
-0.29%
339,052
07/20/2026
20.50
21.09
20.31
20.97
+1.45%
333,315
07/17/2026
20.63
21.18
20.51
20.67
-0.77%
270,426
07/16/2026
20.16
21.17
20.01
20.83
+2.86%
348,063
07/15/2026
20.61
20.90
20.13
20.25
-1.41%
302,082
07/14/2026
20.16
20.76
20.02
20.54
+0.64%
431,450
07/13/2026
20.98
20.98
19.96
20.41
+1.14%
378,059
07/10/2026
20.00
20.28
19.60
20.18
+1.25%
291,080
07/09/2026
19.60
19.95
19.19
19.93
+1.63%
227,969
07/08/2026
20.03
20.26
19.17
19.61
-2.92%
309,912
07/07/2026
20.00
20.39
19.80
20.20
+2.02%
287,882
07/06/2026
19.80
19.88
19.40
19.80
+1.59%
211,355
07/02/2026
19.36
19.70
19.32
19.49
-0.56%
225,449
07/01/2026
19.38
20.08
19.12
19.60
+1.98%
305,748
06/30/2026
19.15
19.50
18.95
19.22
-1.13%
301,034
06/29/2026
18.26
19.63
18.26
19.44
+5.37%
494,527
06/26/2026
17.60
18.48
17.60
18.45
+5.13%
712,196
06/25/2026
18.08
18.41
17.53
17.55
-5.08%
267,673
06/24/2026
18.25
18.60
17.90
18.49
+2.32%
336,620
06/23/2026
17.47
18.11
17.35
18.07
+4.45%
581,764
06/22/2026
17.05
17.55
16.87
17.30
+1.17%
285,338
06/18/2026
17.38
17.38
16.58
17.10
-1.61%
634,832
06/17/2026
17.21
17.40
17.02
17.38
+0.12%
224,788
06/16/2026
17.30
17.43
17.05
17.36
+1.22%
235,951
06/15/2026
17.98
17.98
16.96
17.15
-2.28%
287,980
06/12/2026
17.35
17.87
17.26
17.55
+1.33%
162,834
06/11/2026
17.40
17.40
16.69
17.32
-1.20%
338,565
06/10/2026
17.19
18.25
17.08
17.53
+1.10%
518,788
06/09/2026
16.71
17.37
16.66
17.34
+3.65%
441,320
06/08/2026
17.13
17.20
16.65
16.73
-2.34%
390,854
06/05/2026
17.26
17.59
17.00
17.13
-0.93%
229,891
06/04/2026
17.01
17.57
16.97
17.29
+2.43%
243,368
06/03/2026
17.44
17.44
16.25
16.88
-4.36%
393,182
06/02/2026
17.98
18.00
17.46
17.65
-2.70%
443,180
06/01/2026
17.98
18.67
17.65
18.14
+2.78%
445,729
05/29/2026
17.90
18.12
17.47
17.65
-0.68%
369,724
05/28/2026
17.63
18.42
17.57
17.77
+1.95%
406,919
05/27/2026
20.74
21.96
17.12
17.43
-9.55%
1,103,171
05/26/2026
19.30
19.60
18.88
19.27
+0.78%
403,648
05/26/2026
$0.35 Earnings
05/22/2026
19.00
19.29
18.81
19.12
+1.32%
236,619
05/21/2026
19.00
19.13
18.51
18.87
-1.41%
196,349
05/20/2026
19.48
19.50
19.02
19.14
-1.85%
211,056
05/19/2026
19.43
19.59
19.22
19.50
+0.72%
251,133
05/18/2026
18.73
19.51
18.73
19.36
+2.87%
315,816
05/15/2026
18.50
19.11
18.34
18.82
+0.59%
222,222
05/14/2026
18.90
19.15
18.69
18.71
-0.69%
274,482