Free Trial

Ooma (OOMA) Stock Chart & Stock Price History

→ Amazon's betting big on this unknown AI company (From Manward Press) (Ad)
Free OOMA Stock Alerts
$7.50
-0.05 (-0.66%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ooma Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
+2.60%
3 Month
Performance
-28.37%
6 Month
Performance
-36.01%
Year-To-Date
Performance
-30.10%
1 Year
Performance
-43.18%
Receive OOMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ooma and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

OOMA Stock Chart for Wednesday, May, 15, 2024

OOMA Chart by TradingView

Ooma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$7.68$7.55
-1.69%		$7.74$7.4594,123 shs$199.47 million
05/13/2024$7.50$7.68
+2.40%		$7.80$7.4383,896 shs$202.91 million
05/10/2024$7.66$7.56
-1.31%		$7.66$7.4067,456 shs$199.74 million
05/09/2024$7.45$7.66
+2.82%		$7.70$7.47140,754 shs$202.38 million
05/08/2024$6.88$7.45
+8.28%		$7.51$6.88232,853 shs$196.83 million
05/07/2024$7.17$6.88
-4.04%		$7.25$6.82310,019 shs$181.77 million
05/06/2024$7.23$7.17
-0.83%		$7.27$7.07143,100 shs$189.43 million
05/03/2024$7.20$7.23
+0.42%		$7.35$7.1679,202 shs$191.02 million
05/02/2024$7.51$7.20
-4.13%		$7.55$7.1472,336 shs$190.22 million
05/01/2024$7.06$7.51
+6.37%		$7.65$7.08192,730 shs$198.41 million
04/30/2024$7.15$7.06
-1.26%		$7.27$7.00101,577 shs$186.53 million
04/29/2024$6.88$7.15
+3.92%		$7.24$6.89236,592 shs$188.90 million
04/26/2024$6.79$6.85
+0.81%		$6.98$6.76118,481 shs$180.85 million
04/25/2024$6.69$6.79
+1.49%		$6.89$6.50156,898 shs$179.39 million
04/24/2024$6.83$6.69
-2.05%		$6.89$6.59129,930 shs$176.75 million
04/23/2024$7.09$6.83
-3.67%		$7.19$6.74150,407 shs$180.45 million
04/22/2024$7.06$7.09
+0.42%		$7.13$6.79134,537 shs$187.32 million
04/19/2024$7.02$7.05
+0.43%		$7.10$6.91112,972 shs$186.12 million
04/18/2024$6.89$7.02
+1.89%		$7.08$6.86100,595 shs$185.33 million
04/17/2024$7.06$6.89
-2.41%		$7.11$6.8690,973 shs$181.90 million
04/16/2024$7.31$7.06
-3.42%		$7.23$6.97119,681 shs$186.38 million
04/15/2024$7.40$7.31
-1.22%		$7.45$7.1774,878 shs$192.98 million
04/12/2024$7.94$7.38
-7.05%		$7.84$7.35125,142 shs$194.83 million
04/11/2024$7.58$7.94
+4.75%		$8.01$7.6277,640 shs$209.62 million
04/10/2024$7.84$7.58
-3.32%		$7.74$7.4380,490 shs$200.11 million
04/09/2024$7.93$7.84
-1.13%		$8.03$7.7575,152 shs$206.98 million
04/08/2024$8.01$7.93
-1.00%		$8.34$7.75114,112 shs$209.35 million
04/05/2024$8.20$8.04
-1.95%		$8.21$8.01131,310 shs$212.26 million
04/04/2024$8.35$8.20
-1.80%		$8.46$8.1680,796 shs$211.56 million
04/03/2024$8.28$8.35
+0.85%		$8.45$8.2845,429 shs$215.43 million
04/02/2024$8.50$8.28
-2.59%		$8.47$8.20137,205 shs$213.62 million
04/01/2024$8.53$8.50
-0.35%		$8.55$8.20143,229 shs$219.30 million
03/29/2024$8.53$8.53$8.62$8.4995,087 shs$220.07 million
03/28/2024$8.62$8.53
-1.04%		$8.62$8.4995,052 shs$220.07 million
03/27/2024$8.53$8.62
+1.06%		$8.71$8.4978,788 shs$222.40 million
03/26/2024$8.71$8.53
-2.07%		$8.82$8.43217,663 shs$220.07 million
03/25/2024$8.50$8.71
+2.47%		$8.73$8.5248,593 shs$224.72 million
03/22/2024$8.57$8.50
-0.82%		$8.61$8.4579,481 shs$219.30 million
03/21/2024$8.65$8.57
-0.92%		$8.66$8.49183,708 shs$221.11 million
03/20/2024$8.44$8.65
+2.49%		$8.73$8.3866,315 shs$223.17 million
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
03/19/2024$8.52$8.44
-0.94%		$8.61$8.4385,664 shs$217.75 million
03/18/2024$8.65$8.52
-1.50%		$8.68$8.4581,144 shs$219.82 million
03/15/2024$8.53$8.65
+1.41%		$8.66$8.41155,198 shs$223.17 million
03/14/2024$8.63$8.53
-1.16%		$8.66$8.3983,318 shs$220.07 million
03/13/2024$8.78$8.63
-1.65%		$8.86$8.5280,767 shs$222.65 million
03/12/2024$8.92$8.78
-1.63%		$8.96$8.7447,737 shs$226.40 million
03/11/2024$9.34$8.92
-4.50%		$9.19$8.82114,566 shs$230.14 million
03/08/2024$8.84$9.34
+5.66%		$9.70$8.8272,083 shs$240.97 million
03/07/2024$8.74$8.84
+1.14%		$8.88$8.10126,961 shs$228.07 million
03/06/2024$9.89$8.74
-11.63%		$9.87$8.5295,794 shs$225.49 million
03/05/2024$9.94$9.89
-0.50%		$10.14$9.8170,690 shs$255.16 million
03/04/2024$10.04$9.94
-1.00%		$10.17$9.8734,407 shs$256.45 million
03/01/2024$10.24$10.05
-1.86%		$10.40$9.9444,660 shs$259.29 million
02/29/2024$10.08$10.24
+1.59%		$10.39$10.1239,321 shs$264.19 million
02/28/2024$10.16$10.08
-0.79%		$10.30$10.0133,636 shs$260.06 million
02/27/2024$10.13$10.16
+0.30%		$10.39$10.0340,157 shs$262.13 million
02/26/2024$10.07$10.13
+0.60%		$10.21$9.9835,819 shs$261.35 million
02/23/2024$10.01$10.06
+0.50%		$10.12$9.7335,175 shs$259.55 million
02/22/2024$10.11$10.01
-0.99%		$10.15$9.7164,426 shs$258.26 million
02/21/2024$10.27$10.11
-1.56%		$10.36$10.0531,780 shs$260.84 million
02/20/2024$10.35$10.27
-0.77%		$10.50$10.1533,383 shs$264.97 million
02/19/2024$10.35$10.35$10.70$10.2383,000 shs$267.03 million
02/16/2024$10.47$10.34
-1.24%		$10.70$10.2383,011 shs$266.77 million
02/15/2024$10.00$10.47
+4.70%		$10.55$9.9367,095 shs$270.13 million
02/14/2024$9.75$10.00
+2.56%		$10.07$9.6264,557 shs$258 million

Related Companies:
This page (NYSE:OOMA) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing