OOMA
Ooma (OOMA)
NYSE
$17.99+$0.69 (+3.97%)
Price as of Jun 23, 2026 6:31 PM EDT
  • $475.3M
    Market Cap
  • 37.63%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -9.52%
    Low Price$16.73
    High Price$19.27
  • 3 Months
    +27.39%
    Low Price$13.90
    High Price$19.50
  • 1 Year
    +37.63%
    Low Price$10.58
    High Price$19.50
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
18.50
19.04
18.31
18.84
+2.61%
325,391
05/12/2026
19.22
19.22
18.31
18.36
-3.32%
287,333
05/11/2026
19.10
19.56
18.69
18.99
-1.66%
269,125
05/08/2026
18.92
19.31
18.53
19.31
+1.63%
265,475
05/07/2026
18.89
19.26
18.69
19.00
+2.32%
263,271
05/06/2026
18.50
18.79
17.86
18.57
-0.48%
290,517
05/05/2026
17.71
18.70
17.71
18.66
+4.25%
439,445
05/04/2026
17.75
18.25
17.61
17.90
+0.96%
379,010
05/01/2026
16.58
17.80
16.48
17.73
+8.64%
333,530
04/30/2026
16.13
16.50
15.85
16.32
+1.37%
172,953
04/29/2026
16.33
16.65
16.09
16.10
-1.29%
251,212
04/28/2026
16.62
16.78
16.31
16.31
-1.15%
143,973
04/27/2026
16.10
16.89
16.01
16.50
+2.74%
357,731
04/24/2026
15.94
16.10
15.72
16.06
+1.01%
218,373
04/23/2026
15.85
16.00
15.54
15.90
-0.38%
238,876
04/22/2026
15.92
15.98
15.71
15.96
+0.76%
162,014
04/21/2026
15.88
16.15
15.78
15.84
-0.13%
269,479
04/20/2026
15.61
15.98
15.49
15.86
+0.95%
324,505
04/17/2026
15.00
15.73
15.00
15.71
+5.08%
384,872
04/16/2026
15.00
15.03
14.80
14.95
+0.81%
218,051
04/15/2026
14.23
14.89
14.23
14.83
+3.92%
332,235
04/14/2026
13.95
14.32
13.93
14.27
+2.22%
232,901
04/13/2026
13.90
14.01
13.87
13.96
+0.43%
207,725
04/10/2026
13.87
13.97
13.44
13.90
-0.07%
333,692
04/09/2026
14.22
14.24
13.60
13.91
-2.80%
241,967
04/08/2026
15.00
15.00
14.28
14.31
-2.25%
226,395
04/07/2026
14.61
14.83
14.48
14.64
+0.07%
206,533
04/06/2026
14.67
14.79
14.28
14.63
-0.54%
227,616
04/02/2026
14.69
14.82
14.53
14.71
-0.68%
154,872
04/01/2026
14.55
15.15
14.52
14.81
+1.79%
472,071
03/31/2026
14.41
14.64
14.14
14.55
+1.82%
285,395
03/30/2026
14.00
14.34
13.82
14.29
+2.07%
396,739
03/27/2026
14.08
14.31
13.79
14.00
-2.44%
225,908
03/26/2026
14.17
14.71
14.07
14.35
+0.70%
352,593
03/25/2026
14.31
14.39
13.93
14.25
+0.64%
255,945
03/24/2026
13.86
14.24
13.76
14.16
+0.85%
242,235
03/23/2026
13.69
14.07
13.69
14.04
+3.39%
206,252
03/20/2026
13.73
13.98
13.41
13.58
-0.88%
309,300
03/19/2026
13.78
14.10
13.65
13.70
-1.51%
219,081
03/18/2026
14.10
14.14
13.81
13.91
-1.83%
284,194
03/17/2026
14.00
14.37
13.91
14.17
+1.72%
266,128
03/16/2026
13.76
14.18
13.76
13.93
+1.83%
304,969
03/13/2026
13.89
13.99
13.46
13.68
-1.94%
175,398
03/12/2026
13.89
14.20
13.77
13.95
-1.06%
187,387
03/11/2026
14.16
14.39
13.99
14.10
-0.98%
174,644
03/10/2026
14.35
14.41
13.99
14.24
-1.39%
270,681
03/09/2026
14.26
14.45
14.07
14.44
+0.28%
431,242
03/06/2026
14.48
14.62
14.08
14.40
-0.69%
565,037
03/05/2026
14.34
14.83
14.07
14.50
+11.62%
711,955
03/04/2026
12.71
13.15
12.71
12.99
+1.72%
343,493
03/04/2026
$0.34 Earnings
03/03/2026
12.29
12.91
12.15
12.77
+2.41%
175,295
03/02/2026
12.21
12.55
12.21
12.47
+0.89%
203,826
02/27/2026
12.12
12.48
11.97
12.36
+0.08%
160,512
02/26/2026
12.13
12.44
12.08
12.35
+2.32%
139,137
02/25/2026
11.90
12.19
11.71
12.07
+2.29%
174,451
02/24/2026
11.58
11.86
11.48
11.80
+2.52%
200,097
02/23/2026
11.65
11.65
11.31
11.51
-2.54%
222,593
02/20/2026
11.44
11.97
11.41
11.81
+2.43%
187,158
02/19/2026
11.49
11.56
11.37
11.53
-0.35%
142,401
02/18/2026
11.46
11.73
11.40
11.57
+1.40%
111,120
02/17/2026
11.75
11.80
11.28
11.41
-1.98%
155,400
02/13/2026
11.47
11.75
11.37
11.64
+2.37%
96,703
02/12/2026
11.42
11.56
11.02
11.37
+0.18%
127,661
02/11/2026
11.79
11.79
11.18
11.35
-3.98%
167,687
02/10/2026
11.71
12.12
11.71
11.82
+1.11%
133,438
02/09/2026
11.76
11.89
11.36
11.69
-1.43%
196,675
02/06/2026
11.69
11.98
11.67
11.86
+1.89%
150,492
02/05/2026
11.51
11.77
11.36
11.64
+1.22%
235,138
02/04/2026
11.52
11.68
11.25
11.50
+0.09%
161,131
02/03/2026
11.85
11.90
11.32
11.49
-3.85%
151,614
02/02/2026
11.69
12.02
11.56
11.95
+1.70%
147,363
01/30/2026
11.64
11.95
11.56
11.75
+1.12%
197,351