MetaCap

Ooma Stock Price History

NYSE: OOMATechnologyEDP ServicesUSD

20.04-0.06 (-0.30%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 20.04 -0.15%

OOMA price history at a glance

The price history for Ooma (OOMA) on this page begins on July 20, 2015, when the stock closed at $10.10; it most recently closed at $20.10 on October 5, 2026. The highest price in this record is $26.19, reached on August 24, 2026; the latest close is 23.3% below that peak. Across the 10 complete calendar years in the table, OOMA finished higher in 6 and lower in 4. Its best year was 2021 (+41.9%) and its worst was 2022 (-33.4%).

Over roughly 11 years the share price changed +99.0%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, OOMA has gained 78.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$26.19
Date of high
Aug 24, 2026
Low since 2015
$5.43
Date of low
Mar 7, 2016
52-week high
$26.19
52-week low
$9.79
IPO year
2015
Last close
$20.10

OOMA returns

1 week

-3.18%

1 month

-12.07%

3 months

+0.85%

6 months

+44.50%

Year to date

+71.36%

1 year

+78.51%

3 years

+66.53%

5 years

+2.03%

OOMA price return, excluding dividends.

OOMA annual returns

Calendar-year price returns
YearYear-end closeReturn
202620.10+80.43%
202511.14-21.66%
202414.22+32.53%
202310.73-21.22%
202213.62-33.37%
202120.44+41.94%
202014.40+13.56%
201912.68-11.70%
201814.36+20.17%
201711.95+32.78%
20169.00+41.73%
2015*6.35-37.13%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

OOMA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.7920.2019.7420.10+1.93%
19.7919.9819.5119.72-0.70%
20.6021.0819.5319.86-5.43%
20.2021.0520.1621.00+0.96%
20.8521.0420.3920.80+0.19%
20.6821.0820.2920.76+1.62%
21.3421.3420.4220.43-4.04%
21.2821.4820.9521.29+0.52%
21.6322.0421.0421.18-2.71%
21.8522.3021.4021.77-0.68%
22.1522.4621.5721.92-0.59%
22.4222.5121.7422.05-0.77%
23.0123.3021.9322.22-3.22%
22.4523.0022.3822.96+1.01%
22.3622.8321.9622.73+1.70%
22.4123.0522.1122.35-1.02%
22.5022.8422.2222.58-0.35%
22.5423.1822.5022.66-0.66%
23.2023.4922.7122.81+0.18%
22.7523.1722.6822.77+0.44%
22.8523.4122.5922.67-0.74%
22.8623.1322.5922.84-0.09%
23.2123.3722.1122.86-1.47%
23.0623.8122.4823.20-0.77%
23.0023.5622.9723.38+3.77%
21.9922.8821.9922.53+2.97%
22.3322.5621.5221.88-3.36%
22.3922.9521.5622.64-1.18%
23.0523.7621.7022.91-0.56%
22.5026.1922.3623.04+12.23%
20.5120.7720.0020.53-0.29%
21.2321.7420.5020.59-3.06%
21.8222.3021.0721.24-3.54%
20.6222.0220.4322.02+7.36%
20.1520.5320.0820.51+1.53%
20.6520.9420.1020.20-2.23%
20.1920.6920.1020.66+2.94%
20.6220.7719.7220.07-3.65%
21.0221.0220.3920.83-0.29%
20.3420.9420.2220.89+3.72%
20.9421.1519.7420.14-4.23%
21.4921.6320.8821.03-2.55%
21.8022.3621.3721.58-1.78%
21.5522.1921.3021.97+2.66%
21.4021.7920.9921.40-0.42%
21.8421.9721.0121.49-0.23%
21.3622.2521.2621.54+0.28%
22.0722.7221.4321.48-1.24%
21.2321.8621.1621.75+1.45%
21.4821.8320.6921.44-2.01%
22.1122.1821.2521.88-1.17%
20.9522.2020.9522.14+6.54%
20.3620.9220.0120.78+3.80%
19.6320.2619.2620.02+3.41%
20.0320.3319.3219.36-4.35%
20.8121.0219.8520.24-3.20%
20.5021.1420.2420.91-0.29%
20.5021.0920.3120.97+1.45%
20.6321.1820.5120.67-0.77%
20.1621.1720.0120.83+2.86%
20.6120.9020.1320.25-1.41%
20.1620.7620.0220.54+0.64%
20.9820.9819.9620.41+1.14%
20.0020.2819.6020.18+1.25%
19.6019.9519.1919.93+1.63%
20.0320.2619.1719.61-2.92%
20.0020.3919.8020.20+2.02%
19.8019.8819.4019.80+1.59%
19.3619.7019.3219.49-0.56%
19.3820.0819.1219.60+1.98%
19.1519.5018.9519.22-1.13%
18.2619.6318.2619.44+5.37%
17.6018.4817.6018.45+5.13%
18.0818.4117.5317.55-5.08%
18.2518.6017.9018.49+2.32%
17.4718.1117.3518.07+4.45%
17.0517.5516.8717.30+1.17%
17.3817.3816.5817.10-1.61%
17.2117.4017.0217.38+0.12%
17.3017.4317.0517.36+1.22%
17.9817.9816.9617.15-2.28%
17.3517.8717.2617.55+1.33%
17.4017.4016.6917.32-1.20%
17.1918.2517.0817.53+1.10%
16.7117.3716.6617.34+3.65%
17.1317.2016.6516.73-2.34%
17.2617.5917.0017.13-0.93%
17.0117.5716.9717.29+2.43%
17.4417.4416.2516.88-4.36%
17.9818.0017.4617.65-2.70%
17.9818.6717.6518.14+2.78%
17.9018.1217.4717.65-0.68%
17.6318.4217.5717.77+1.95%
20.7421.9617.1217.43-9.55%
19.3019.6018.8819.27+0.78%
19.0019.2918.8119.12+1.32%
19.0019.1318.5118.87-1.41%
19.4819.5019.0219.14-1.85%
19.4319.5919.2219.50+0.72%
18.7319.5118.7319.36+2.87%
18.5019.1118.3418.82+0.59%
18.9019.1518.6918.71-0.69%
18.5019.0418.3118.84+2.61%
19.2219.2218.3118.36-3.32%
19.1019.5618.6918.99-1.66%
18.9219.3118.5319.31+1.63%
18.8919.2618.6919.00+2.32%
18.5018.7917.8618.57-0.48%
17.7118.7017.7118.66+4.25%
17.7518.2517.6117.90+0.96%
16.5817.8016.4817.73+8.64%
16.1316.5015.8516.32+1.37%
16.3316.6516.0916.10-1.29%
16.6216.7816.3116.31-1.15%
16.1016.8916.0116.50+2.74%
15.9416.1015.7216.06+1.01%
15.8516.0015.5415.90-0.38%
15.9215.9815.7115.96+0.76%
15.8816.1515.7815.84-0.13%
15.6115.9815.4915.86+0.95%
15.0015.7315.0015.71+5.08%
15.0015.0314.8014.95+0.81%
14.2314.8914.2314.83+3.92%
13.9514.3213.9314.27+2.22%
13.9014.0113.8713.96+0.43%
13.8713.9713.4413.90-0.07%
14.2214.2413.6013.91-2.80%
15.0015.0014.2814.31-2.25%
14.6114.8314.4814.64+0.07%
14.6714.7914.2814.63-0.54%
14.6914.8214.5314.71-0.68%
14.5515.1514.5214.81+1.79%
14.4114.6414.1414.55+1.82%
14.0014.3413.8214.29+2.07%
14.0814.3113.7914.00-2.44%
14.1714.7114.0714.35+0.70%
14.3114.3913.9314.25+0.64%
13.8614.2413.7614.16+0.85%
13.6914.0713.6914.04+3.39%
13.7313.9813.4113.58-0.88%
13.7814.1013.6513.70-1.51%
14.1014.1413.8113.91-1.83%
14.0014.3713.9114.17+1.72%
13.7614.1813.7613.93+1.83%
13.8913.9913.4613.68-1.94%
13.8914.2013.7713.95-1.06%
14.1614.3913.9914.10-0.98%
14.3514.4113.9914.24-1.39%
14.2614.4514.0714.44+0.28%
14.4814.6214.0814.40-0.69%
14.3414.8314.0714.50+11.62%
12.7113.1512.7112.99+1.72%
12.2912.9112.1512.77+2.41%
12.2112.5512.2112.47+0.89%
12.1212.4811.9712.36+0.08%
12.1312.4412.0812.35+2.32%
11.9012.1911.7112.07+2.29%
11.5811.8611.4811.80+2.52%
11.6511.6511.3111.51-2.54%
11.4411.9711.4111.81+2.43%
11.4911.5611.3711.53-0.35%
11.4611.7311.4011.57+1.40%
11.7511.8011.2811.41-1.98%
11.4711.7511.3711.64+2.37%
11.4211.5611.0211.37+0.18%
11.7911.7911.1811.35-3.98%
11.7112.1211.7111.82+1.11%
11.7611.8911.3611.69-1.43%
11.6911.9811.6711.86+1.89%
11.5111.7711.3611.64+1.22%
11.5211.6811.2511.50+0.09%
11.8511.9011.3211.49-3.85%
11.6912.0211.5611.95+1.70%
11.6411.9511.5611.75+1.12%
12.0012.0811.3911.62-3.81%
12.3112.3111.9612.08-1.47%
12.0812.2911.8712.26+1.32%
12.0312.2011.9312.10+0.17%
12.1512.2611.9612.08-0.66%
12.1012.3412.0512.16+1.33%
11.6212.0311.6212.00+3.36%
11.6511.7911.5211.61-2.11%
12.0212.0211.8311.86-0.59%
12.0312.1011.7511.93-0.58%
12.1512.4111.8612.00-0.99%
11.8612.2511.8112.12+4.30%
11.5711.6911.3811.62+0.52%
11.4711.6211.3311.56+0.35%
11.6011.6111.2711.52-0.78%
11.4811.6411.2911.61+2.02%
11.3911.4511.2311.38-0.70%
11.2511.7111.1711.46+2.87%
11.7511.8811.1111.14-5.03%
11.6211.7411.5911.73+1.03%
11.5011.7811.5011.61+0.43%
11.4511.7311.4511.56-0.09%
11.5111.6811.3911.57+0.09%
11.3211.6011.3011.56+2.39%
11.3911.4311.1911.29-1.22%
11.7011.8411.4211.43-1.64%
11.8311.8311.4611.62-0.60%
11.5111.9311.5111.69+2.36%
11.8612.0411.4111.42-3.71%
11.4311.9911.4111.86+3.13%
12.0412.2911.4811.50-3.20%
11.4712.2911.4411.88+4.12%
11.4211.8011.3811.41+0.18%
10.6411.5510.6111.39+7.66%
11.5812.1010.5010.58-15.02%
12.6712.8011.7512.45+6.05%
11.3511.7611.3411.74+3.99%
11.3211.3811.1511.29-0.62%
11.0611.3911.0511.36+3.18%
11.0511.1210.9811.01+0.27%
11.0611.2710.9810.98-2.31%
11.3511.3511.1311.24-0.27%
11.6811.6811.1811.27-4.33%
11.1111.9811.1011.78+7.38%
11.0311.4110.9010.97+0.83%
10.5810.919.7910.88+2.26%
10.8610.9510.6110.64-0.47%
11.0111.0110.6210.69-2.91%
11.0611.0610.8311.01-0.72%
11.2811.3311.0011.09-2.38%
11.3511.4311.2611.36-0.61%
11.6411.7411.3611.43-2.72%
11.7911.8911.6711.75-0.51%
11.8211.8911.7211.810.00%
11.6611.8411.6211.81+1.81%
11.7911.9611.4811.60-1.94%
11.9912.0411.7511.83-2.39%
12.0812.1511.9312.12+0.41%
11.8912.1611.7512.07+1.77%
11.4612.1611.4211.86+5.61%
11.0011.2810.9911.23+1.72%
11.1211.3611.0411.04-1.08%
11.5111.5611.0311.16-3.54%
11.4411.7311.3311.57+0.78%
11.4111.6011.3211.48+1.15%
11.3311.4011.0811.35+1.16%
11.2011.3311.0611.22-0.18%
11.2911.3711.1011.24-0.44%
11.1511.3111.0211.29+1.26%
10.9711.1610.9611.15+2.20%
11.0111.1310.8910.91-1.62%
11.2211.2911.0111.09-1.07%
11.3611.4211.1311.21-1.06%
11.1011.3510.9711.33+0.80%
11.1011.2910.9611.24+2.09%
11.2311.3110.9711.01-1.87%
11.5011.6311.1511.22-0.36%
11.2911.3311.1611.26—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OOMA chart for longer ranges.