Ooma, Inc. Common Stock (OOMA)

Historical Prices For Ooma, Inc. Common Stock (OOMA)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	12.00	12.13	11.85	12.02	157,413	12.02
7/15/2025	12.13	12.21	11.91	11.94	236,096	11.94
7/14/2025	12.01	12.19	11.93	12.13	152,173	12.13
7/11/2025	12.52	12.57	11.90	12.08	174,213	12.08
7/10/2025	12.95	12.99	12.54	12.57	136,711	12.57
7/09/2025	13.22	13.30	12.91	13.00	123,895	13.00
7/08/2025	13.15	13.28	13.03	13.12	181,683	13.12
7/07/2025	13.25	13.34	12.99	13.02	120,886	13.02
7/03/2025	13.10	13.32	13.10	13.26	73,515	13.26
7/02/2025	13.20	13.21	12.97	13.01	159,226	13.01
7/01/2025	12.85	13.37	12.80	13.15	263,941	13.15
6/30/2025	12.60	13.00	12.60	12.90	295,282	12.90
6/27/2025	12.50	12.65	12.39	12.57	753,333	12.57
6/26/2025	12.47	12.55	12.30	12.43	139,169	12.43
6/25/2025	12.52	12.65	12.25	12.40	252,795	12.40
6/24/2025	12.64	12.79	12.55	12.57	146,196	12.57
6/23/2025	12.31	12.59	12.30	12.57	171,961	12.57
6/20/2025	12.37	12.45	12.18	12.28	190,909	12.28
6/18/2025	12.40	12.66	12.24	12.29	265,769	12.29
6/17/2025	12.33	12.62	12.33	12.40	98,170	12.40
6/16/2025	12.24	12.47	12.19	12.47	138,981	12.47
6/13/2025	12.60	12.60	12.20	12.21	118,013	12.21
6/12/2025	12.71	12.72	12.50	12.70	121,023	12.70
6/11/2025	12.95	13.00	12.70	12.73	127,316	12.73
6/10/2025	13.25	13.41	12.80	12.93	151,069	12.93
6/09/2025	13.36	13.48	13.27	13.27	101,021	13.27
6/06/2025	13.39	13.47	13.16	13.24	138,137	13.24
6/05/2025	12.99	13.21	12.95	13.18	119,647	13.18
6/04/2025	13.49	13.52	12.94	12.97	146,438	12.97
6/03/2025	13.16	13.69	13.16	13.48	155,616	13.48
6/02/2025	13.57	13.67	13.04	13.12	196,981	13.12
5/30/2025	13.55	13.94	13.46	13.65	162,949	13.65
5/29/2025	13.30	13.80	13.07	13.52	236,889	13.52
5/28/2025	13.50	13.55	13.29	13.39	151,845	13.39
5/27/2025	13.15	13.69	13.09	13.48	133,828	13.48
5/23/2025	13.25	13.28	12.93	12.97	98,184	12.97
5/22/2025	13.42	13.56	13.34	13.36	56,221	13.36
5/21/2025	13.73	13.80	13.46	13.47	78,152	13.47
5/20/2025	13.61	13.88	13.55	13.82	104,734	13.82
5/19/2025	13.70	13.83	13.65	13.71	95,031	13.71
5/16/2025	13.79	13.87	13.69	13.81	95,360	13.81
5/15/2025	13.52	13.80	13.50	13.80	102,023	13.80
5/14/2025	13.33	13.55	13.28	13.49	128,680	13.49
5/13/2025	13.47	13.47	13.22	13.39	106,608	13.39
5/12/2025	13.33	13.51	13.11	13.40	96,615	13.40
5/09/2025	13.02	13.14	12.91	12.93	85,260	12.93
5/08/2025	12.87	13.09	12.82	13.08	133,256	13.08
5/07/2025	12.85	12.96	12.70	12.78	87,001	12.78
5/06/2025	12.52	12.82	12.34	12.82	179,633	12.82
5/05/2025	12.53	12.75	12.52	12.62	85,354	12.62
5/02/2025	12.23	12.59	12.18	12.55	163,643	12.55
5/01/2025	12.28	12.41	12.09	12.15	88,862	12.15
4/30/2025	12.12	12.26	11.73	12.23	125,239	12.23
4/29/2025	11.91	12.29	11.84	12.22	130,219	12.22
4/28/2025	11.97	12.22	11.69	11.92	107,849	11.92
4/25/2025	11.75	11.93	11.58	11.93	174,735	11.93
4/24/2025	11.65	11.81	11.55	11.80	73,712	11.80
4/23/2025	12.16	12.20	11.62	11.66	69,546	11.66
4/22/2025	12.00	12.04	11.75	11.91	72,485	11.91
4/21/2025	12.24	12.26	11.83	11.89	88,065	11.89
4/17/2025	12.22	12.44	12.21	12.34	123,246	12.34