Free Trial

Ooma (OOMA) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free OOMA Stock Alerts
$8.64
-0.17 (-1.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ooma Stock Price Performance

5 Day
Performance
+13.53%
1 Month
Performance
+15.05%
3 Month
Performance
-14.03%
6 Month
Performance
-27.15%
Year-To-Date
Performance
-19.48%
1 Year
Performance
-36.00%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

OOMA Stock Chart for Saturday, June, 1, 2024

OOMA Chart by TradingView

Ooma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.82$8.64
-2.04%		$8.92$8.57112,180 shs$228.27 million
05/30/2024$8.53$8.82
+3.40%		$8.92$8.46134,798 shs$233.02 million
05/29/2024$7.89$8.53
+8.11%		$9.72$8.48550,733 shs$225.36 million
05/28/2024$7.61$7.89
+3.68%		$8.06$7.62278,538 shs$208.45 million
05/27/2024$7.61$7.61$7.65$7.1695,700 shs$201.06 million
05/24/2024$7.31$7.61
+4.10%		$7.65$7.1695,730 shs$201.06 million
05/23/2024$7.62$7.31
-4.07%		$7.56$7.2570,369 shs$193.13 million
05/22/2024$7.50$7.62
+1.60%		$7.74$7.5255,072 shs$201.32 million
05/21/2024$7.58$7.50
-1.06%		$7.56$7.3874,841 shs$198.15 million
05/20/2024$7.50$7.58
+1.07%		$7.66$7.4638,960 shs$200.26 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NYSE:OOMA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits