Ooma, Inc. Common Stock (OOMA)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/16/2025	12.35	12.47	12.16	12.24	68,746	12.24
4/15/2025	12.13	12.53	12.07	12.44	119,173	12.44
4/14/2025	12.18	12.38	12.01	12.18	133,955	12.18
4/11/2025	11.93	12.04	11.71	12.02	161,789	12.02
4/10/2025	11.93	12.27	11.73	12.00	243,289	12.00
4/09/2025	11.80	12.66	11.51	12.11	265,573	12.11
4/08/2025	12.40	12.51	11.71	11.88	143,134	11.88
4/07/2025	11.54	12.36	11.25	11.94	174,148	11.94
4/04/2025	12.41	12.41	11.78	12.13	198,577	12.13
4/03/2025	12.69	12.85	12.48	12.51	146,162	12.51
4/02/2025	13.10	13.40	13.05	13.30	148,247	13.30
4/01/2025	13.02	13.36	12.89	13.21	106,797	13.21
3/31/2025	12.81	13.18	12.60	13.09	207,929	13.09
3/28/2025	13.42	13.42	12.68	12.90	118,646	12.90
3/27/2025	13.60	13.60	13.36	13.46	107,824	13.46
3/26/2025	13.91	13.95	13.59	13.62	80,479	13.62
3/25/2025	13.72	13.98	13.72	13.92	143,941	13.92
3/24/2025	13.60	13.94	13.50	13.78	156,690	13.78
3/21/2025	13.37	13.41	13.18	13.36	218,985	13.36
3/20/2025	13.57	13.77	13.49	13.62	140,812	13.62
3/19/2025	13.69	13.75	13.51	13.68	117,443	13.68
3/18/2025	13.48	13.82	13.31	13.71	181,474	13.71
3/17/2025	13.58	13.74	13.33	13.50	351,591	13.50
3/14/2025	13.59	13.73	13.48	13.61	167,263	13.61
3/13/2025	13.74	13.74	13.31	13.47	113,794	13.47
3/12/2025	13.71	13.99	13.42	13.74	130,123	13.74
3/11/2025	13.67	13.78	13.40	13.61	170,534	13.61
3/10/2025	14.00	14.23	13.63	13.76	176,579	13.76
3/07/2025	13.74	14.17	13.59	14.05	214,028	14.05
3/06/2025	13.95	14.12	13.67	13.72	172,665	13.72
3/05/2025	14.59	14.75	13.17	14.06	204,172	14.06
3/04/2025	13.66	13.93	13.14	13.75	138,033	13.75
3/03/2025	14.38	14.60	13.79	13.88	91,172	13.88