Free Trial

Ooma (OOMA) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free OOMA Stock Alerts
$6.83
-0.26 (-3.67%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ooma Stock Price Performance

5 Day
Performance
-2.71%
1 Month
Performance
-19.65%
3 Month
Performance
-36.76%
6 Month
Performance
-42.46%
Year-To-Date
Performance
-36.35%
1 Year
Performance
-44.52%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

OOMA Stock Chart for Tuesday, April, 23, 2024

OOMA Chart by TradingView

Ooma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
02/13/2024$11.00$9.75
-11.36%		$10.88$9.7095,649 shs$251.55 million
02/12/2024$10.60$11.00
+3.77%		$11.03$10.6287,082 shs$283.80 million
02/09/2024$10.50$10.61
+1.05%		$10.68$10.3651,086 shs$273.74 million
02/08/2024$10.15$10.50
+3.45%		$10.53$9.8849,293 shs$270.90 million
02/07/2024$10.23$10.15
-0.78%		$10.29$9.9151,629 shs$261.87 million
02/06/2024$9.95$10.23
+2.81%		$10.26$9.8669,425 shs$263.93 million
02/05/2024$10.04$9.95
-0.90%		$10.00$9.44134,093 shs$256.71 million
02/02/2024$10.56$10.04
-4.92%		$10.52$9.9978,522 shs$259.03 million
02/01/2024$10.81$10.56
-2.27%		$10.92$10.3983,701 shs$272.45 million
01/31/2024$11.32$10.81
-4.55%		$11.34$10.7775,442 shs$278.77 million
01/30/2024$11.53$11.32
-1.82%		$11.54$11.2131,730 shs$292.06 million
01/29/2024$11.08$11.53
+4.06%		$11.72$10.81207,563 shs$297.47 million
01/26/2024$11.07$11.08
+0.09%		$11.20$10.9824,689 shs$285.86 million
01/25/2024$10.84$11.07
+2.12%		$11.19$10.8970,824 shs$285.61 million
01/24/2024$10.80$10.84
+0.37%		$10.97$10.6568,383 shs$279.67 million
01/23/2024$10.81$10.80
-0.09%		$10.99$10.7153,561 shs$278.64 million
01/22/2024$10.57$10.81
+2.27%		$10.81$10.5844,273 shs$278.90 million

Related Companies:
This page (NYSE:OOMA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders