MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OOMA — Ooma, Inc. Common Stock
NYSEOoma, Inc. Common Stock
$19.72
-0.14(-0.70%)
- O
- 19.79
- H
- 20.00
- L
- 19.51
- V
- 496.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.72
Period Return+65.3%
Period High$26.19
Period Low$9.79
Avg Daily Volume251.7K
Total Trading Days365
OOMA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.79 | $20.00 | $19.51 | $19.72 | $-0.14 | -0.70% | 496,840 | $19.74 | $19.51 $20.00 |
| Oct 6, 2026 | $20.60 | $21.08 | $19.53 | $19.86 | $-1.14 | -5.43% | 624,570 | $20.10 | $19.53 $21.08 |
| Oct 5, 2026 | $20.20 | $21.05 | $20.16 | $21.00 | +$0.20 | +0.96% | 475,837 | $20.87 | $20.16 $21.05 |
| Oct 2, 2026 | $20.85 | $21.04 | $20.39 | $20.80 | +$0.04 | +0.19% | 348,254 | $20.69 | $20.39 $21.04 |
| Oct 1, 2026 | $20.68 | $21.08 | $20.29 | $20.76 | +$0.33 | +1.62% | 495,258 | $20.70 | $20.29 $21.08 |
| Sep 30, 2026 | $21.34 | $21.34 | $20.42 | $20.43 | $-0.86 | -4.04% | 661,934 | $20.56 | $20.42 $21.34 |
| Sep 29, 2026 | $21.28 | $21.48 | $20.95 | $21.29 | +$0.11 | +0.52% | 269,567 | $21.20 | $20.95 $21.48 |
| Sep 28, 2026 | $21.63 | $22.04 | $21.04 | $21.18 | $-0.59 | -2.71% | 580,494 | $21.34 | $21.04 $22.04 |
| Sep 25, 2026 | $21.85 | $22.30 | $21.40 | $21.77 | $-0.15 | -0.68% | 335,017 | $21.73 | $21.40 $22.30 |
| Sep 24, 2026 | $22.15 | $22.46 | $21.57 | $21.92 | $-0.13 | -0.59% | 371,708 | $21.94 | $21.57 $22.46 |
| Sep 23, 2026 | $22.42 | $22.51 | $21.74 | $22.05 | $-0.17 | -0.77% | 482,516 | $22.06 | $21.74 $22.51 |
| Sep 22, 2026 | $23.01 | $23.30 | $21.93 | $22.22 | $-0.74 | -3.22% | 708,089 | $22.25 | $21.93 $23.30 |
| Sep 21, 2026 | $22.45 | $23.00 | $22.38 | $22.96 | +$0.23 | +1.01% | 525,220 | $22.73 | $22.38 $23.00 |
| Sep 18, 2026 | $22.36 | $22.83 | $21.96 | $22.73 | +$0.38 | +1.70% | 1,065,876 | $22.65 | $21.96 $22.83 |
| Sep 17, 2026 | $22.41 | $23.05 | $22.11 | $22.35 | $-0.23 | -1.02% | 620,666 | $22.46 | $22.11 $23.05 |
| Sep 16, 2026 | $22.50 | $22.84 | $22.22 | $22.58 | $-0.08 | -0.35% | 639,013 | $22.49 | $22.22 $22.84 |
| Sep 15, 2026 | $22.54 | $23.18 | $22.50 | $22.66 | $-0.15 | -0.66% | 371,289 | $22.75 | $22.50 $23.18 |
| Sep 14, 2026 | $23.20 | $23.49 | $22.71 | $22.81 | +$0.04 | +0.18% | 433,068 | $23.04 | $22.71 $23.49 |
| Sep 11, 2026 | $22.75 | $23.17 | $22.68 | $22.77 | +$0.10 | +0.44% | 554,425 | $22.82 | $22.68 $23.17 |
| Sep 10, 2026 | $22.85 | $23.41 | $22.59 | $22.67 | $-0.17 | -0.74% | 421,587 | $22.90 | $22.59 $23.41 |
| Sep 9, 2026 | $22.86 | $23.13 | $22.59 | $22.84 | $-0.02 | -0.09% | 352,381 | $22.84 | $22.59 $23.13 |
| Sep 8, 2026 | $23.21 | $23.37 | $22.11 | $22.86 | $-0.34 | -1.47% | 574,277 | $22.79 | $22.11 $23.37 |
| Sep 4, 2026 | $23.06 | $23.81 | $22.48 | $23.20 | $-0.18 | -0.77% | 687,388 | $23.15 | $22.48 $23.81 |
| Sep 3, 2026 | $23.00 | $23.56 | $22.97 | $23.38 | +$0.85 | +3.77% | 366,820 | $23.26 | $22.97 $23.56 |
| Sep 2, 2026 | $21.99 | $22.88 | $21.99 | $22.53 | +$0.65 | +2.97% | 369,399 | $22.48 | $21.99 $22.88 |
| Sep 1, 2026 | $22.33 | $22.56 | $21.52 | $21.88 | $-0.76 | -3.36% | 438,040 | $21.98 | $21.52 $22.56 |
| Aug 31, 2026 | $22.39 | $22.95 | $21.56 | $22.64 | $-0.27 | -1.18% | 669,250 | $22.35 | $21.56 $22.95 |
| Aug 28, 2026 | $23.05 | $23.76 | $21.70 | $22.91 | $-0.13 | -0.56% | 760,587 | $22.85 | $21.70 $23.76 |
| Aug 27, 2026 | $22.50 | $26.19 | $22.36 | $23.04 | +$2.51 | +12.23% | 1,227,444 | $23.64 | $22.36 $26.19 |
| Aug 26, 2026 | $20.51 | $20.77 | $20.00 | $20.53 | $-0.06 | -0.29% | 358,034 | $20.57 | $20.00 $20.77 |