OOMA(OOMA)
OOMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.20 | $20.40 | $20.00 | $20.18 | 276,600 |
| 10/12/2026 | $20.03 | $20.25 | $19.78 | $20.04 | 198,964 |
| 10/9/2026 | $20.03 | $20.19 | $19.76 | $20.04 | 291,500 |
| 10/8/2026 | $19.79 | $20.20 | $19.74 | $20.10 | 280,630 |
| 10/7/2026 | $19.79 | $20.00 | $19.51 | $19.72 | 497,800 |
| 10/6/2026 | $20.60 | $21.08 | $19.53 | $19.86 | 624,570 |
| 10/5/2026 | $20.20 | $21.05 | $20.16 | $21.00 | 475,836 |
| 10/2/2026 | $20.85 | $21.04 | $20.39 | $20.80 | 348,253 |
| 10/1/2026 | $20.68 | $21.08 | $20.29 | $20.76 | 495,257 |
| 9/30/2026 | $21.34 | $21.34 | $20.42 | $20.43 | 661,934 |
| 9/29/2026 | $21.28 | $21.48 | $20.95 | $21.29 | 269,600 |
| 9/28/2026 | $21.63 | $22.04 | $21.04 | $21.18 | 580,500 |
| 9/25/2026 | $21.85 | $22.30 | $21.40 | $21.77 | 335,016 |
| 9/24/2026 | $22.15 | $22.46 | $21.57 | $21.92 | 371,708 |
| 9/23/2026 | $22.42 | $22.51 | $21.74 | $22.05 | 482,515 |
| 9/22/2026 | $23.01 | $23.30 | $21.93 | $22.22 | 708,089 |
| 9/21/2026 | $22.45 | $23.00 | $22.38 | $22.96 | 525,220 |
| 9/18/2026 | $22.36 | $22.83 | $21.96 | $22.73 | 1.07M |
| 9/17/2026 | $22.41 | $23.05 | $22.11 | $22.35 | 620,666 |
| 9/16/2026 | $22.50 | $22.84 | $22.22 | $22.58 | 639,013 |
| 9/15/2026 | $22.54 | $23.18 | $22.50 | $22.66 | 371,300 |
| 9/14/2026 | $23.20 | $23.49 | $22.71 | $22.81 | 484,334 |
| 9/11/2026 | $22.75 | $23.17 | $22.68 | $22.77 | 435,625 |
| 9/10/2026 | $22.85 | $23.41 | $22.59 | $22.67 | 421,600 |
| 9/9/2026 | $22.86 | $23.13 | $22.59 | $22.84 | 352,400 |
| 9/8/2026 | $23.21 | $23.37 | $22.11 | $22.86 | 574,276 |
| 9/4/2026 | $23.06 | $23.81 | $22.48 | $23.20 | 687,388 |
| 9/3/2026 | $23.00 | $23.56 | $22.97 | $23.38 | 366,819 |
| 9/2/2026 | $21.99 | $22.88 | $21.99 | $22.53 | 369,663 |
| 9/1/2026 | $22.33 | $22.56 | $21.52 | $21.88 | 438,039 |
| 8/31/2026 | $22.39 | $22.95 | $21.56 | $22.64 | 669,249 |
| 8/28/2026 | $23.05 | $23.76 | $21.70 | $22.91 | 760,600 |
| 8/27/2026 | $22.50 | $26.19 | $22.36 | $23.04 | 1.23M |
| 8/26/2026 | $20.51 | $20.77 | $20.00 | $20.53 | 358,034 |
| 8/25/2026 | $21.23 | $21.74 | $20.50 | $20.59 | 252,707 |
| 8/24/2026 | $21.82 | $22.30 | $21.07 | $21.24 | 589,789 |
| 8/21/2026 | $20.62 | $22.02 | $20.43 | $22.02 | 430,637 |
| 8/20/2026 | $20.15 | $20.53 | $20.08 | $20.51 | 406,100 |
| 8/19/2026 | $20.65 | $20.94 | $20.10 | $20.20 | 394,249 |
| 8/18/2026 | $20.19 | $20.69 | $20.10 | $20.66 | 261,779 |
| 8/17/2026 | $20.62 | $20.77 | $19.72 | $20.07 | 327,100 |
| 8/14/2026 | $21.02 | $21.02 | $20.39 | $20.83 | 229,009 |
| 8/13/2026 | $20.34 | $20.94 | $20.22 | $20.89 | 301,504 |
| 8/12/2026 | $20.94 | $21.15 | $19.74 | $20.14 | 562,014 |
| 8/11/2026 | $21.49 | $21.63 | $20.88 | $21.03 | 218,260 |
| 8/10/2026 | $21.80 | $22.36 | $21.37 | $21.58 | 260,636 |
| 8/7/2026 | $21.55 | $22.19 | $21.30 | $21.97 | 230,400 |
| 8/6/2026 | $21.40 | $21.79 | $20.99 | $21.40 | 322,366 |
| 8/5/2026 | $21.84 | $21.97 | $21.01 | $21.49 | 270,600 |
| 8/4/2026 | $21.36 | $22.25 | $21.26 | $21.54 | 406,918 |
| 8/3/2026 | $22.07 | $22.72 | $21.43 | $21.48 | 571,547 |
| 7/31/2026 | $21.23 | $21.86 | $21.16 | $21.75 | 382,018 |
| 7/30/2026 | $21.48 | $21.83 | $20.69 | $21.44 | 429,723 |
| 7/29/2026 | $22.11 | $22.18 | $21.25 | $21.88 | 707,376 |
| 7/28/2026 | $20.95 | $22.20 | $20.95 | $22.14 | 859,578 |
| 7/27/2026 | $20.36 | $20.92 | $20.01 | $20.78 | 284,922 |
| 7/24/2026 | $19.63 | $20.26 | $19.26 | $20.02 | 267,513 |
| 7/23/2026 | $20.03 | $20.33 | $19.32 | $19.36 | 311,831 |
| 7/22/2026 | $20.81 | $21.02 | $19.85 | $20.24 | 394,619 |
| 7/21/2026 | $20.50 | $21.14 | $20.24 | $20.91 | 339,052 |
| 7/20/2026 | $20.50 | $21.09 | $20.31 | $20.97 | 333,393 |
| 7/17/2026 | $20.63 | $21.18 | $20.51 | $20.67 | 270,426 |
| 7/16/2026 | $20.16 | $21.17 | $20.01 | $20.83 | 348,063 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
