Free Trial

Ooma (OOMA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free OOMA Stock Alerts
$7.61
+0.11 (+1.47%)
(As of 12:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ooma Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+7.22%
3 Month
Performance
-26.29%
6 Month
Performance
-37.07%
Year-To-Date
Performance
-29.45%
1 Year
Performance
-42.91%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

OOMA Stock Chart for Monday, May, 20, 2024

OOMA Chart by TradingView

Ooma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.56$7.49
-0.86%		$7.67$7.4865,287 shs$197.89 million
05/16/2024$7.50$7.56
+0.73%		$7.70$7.5461,350 shs$199.60 million
05/15/2024$7.55$7.50
-0.66%		$7.60$7.4764,777 shs$198.15 million
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
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
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
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

Related Companies:
This page (NYSE:OOMA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts