Ooma, Inc. Common Stock (OOMA)

Historical Prices For Ooma, Inc. Common Stock (OOMA)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	12.22	12.44	12.21	12.34	123,246	12.34
4/16/2025	12.35	12.47	12.16	12.24	68,746	12.24
4/15/2025	12.13	12.53	12.07	12.44	119,173	12.44
4/14/2025	12.18	12.38	12.01	12.18	133,955	12.18
4/11/2025	11.93	12.04	11.71	12.02	161,789	12.02
4/10/2025	11.93	12.27	11.73	12.00	243,289	12.00
4/09/2025	11.80	12.66	11.51	12.11	265,573	12.11
4/08/2025	12.40	12.51	11.71	11.88	143,134	11.88
4/07/2025	11.54	12.36	11.25	11.94	174,148	11.94
4/04/2025	12.41	12.41	11.78	12.13	198,577	12.13
4/03/2025	12.69	12.85	12.48	12.51	146,162	12.51
4/02/2025	13.10	13.40	13.05	13.30	148,247	13.30
4/01/2025	13.02	13.36	12.89	13.21	106,797	13.21
3/31/2025	12.81	13.18	12.60	13.09	207,929	13.09
3/28/2025	13.42	13.42	12.68	12.90	118,646	12.90
3/27/2025	13.60	13.60	13.36	13.46	107,824	13.46
3/26/2025	13.91	13.95	13.59	13.62	80,479	13.62
3/25/2025	13.72	13.98	13.72	13.92	143,941	13.92
3/24/2025	13.60	13.94	13.50	13.78	156,690	13.78
3/21/2025	13.37	13.41	13.18	13.36	218,985	13.36
3/20/2025	13.57	13.77	13.49	13.62	140,812	13.62
3/19/2025	13.69	13.75	13.51	13.68	117,443	13.68
3/18/2025	13.48	13.82	13.31	13.71	181,474	13.71
3/17/2025	13.58	13.74	13.33	13.50	351,591	13.50
3/14/2025	13.59	13.73	13.48	13.61	167,263	13.61
3/13/2025	13.74	13.74	13.31	13.47	113,794	13.47
3/12/2025	13.71	13.99	13.42	13.74	130,123	13.74
3/11/2025	13.67	13.78	13.40	13.61	170,534	13.61
3/10/2025	14.00	14.23	13.63	13.76	176,579	13.76
3/07/2025	13.74	14.17	13.59	14.05	214,028	14.05
3/06/2025	13.95	14.12	13.67	13.72	172,665	13.72
3/05/2025	14.59	14.75	13.17	14.06	204,172	14.06
3/04/2025	13.66	13.93	13.14	13.75	138,033	13.75
3/03/2025	14.38	14.60	13.79	13.88	91,172	13.88
2/28/2025	14.26	14.61	14.18	14.38	126,555	14.38
2/27/2025	14.44	14.65	14.29	14.39	105,184	14.39
2/26/2025	14.75	14.75	14.42	14.52	71,161	14.52
2/25/2025	14.76	15.01	14.59	14.81	109,985	14.81
2/24/2025	14.47	14.90	14.38	14.76	155,864	14.76
2/21/2025	15.07	15.09	14.40	14.41	108,350	14.41
2/20/2025	14.89	15.03	14.49	14.93	130,989	14.93
2/19/2025	15.46	15.54	14.80	15.00	294,068	15.00
2/18/2025	15.50	15.64	15.37	15.46	60,120	15.46
2/14/2025	15.51	15.51	15.30	15.47	73,541	15.47
2/13/2025	14.83	15.43	14.80	15.35	142,872	15.35
2/12/2025	14.89	15.07	14.75	14.80	112,625	14.80
2/11/2025	14.51	15.13	14.51	15.11	131,253	15.11
2/10/2025	14.50	14.76	14.43	14.67	51,134	14.67
2/07/2025	14.88	14.89	14.47	14.48	60,088	14.48
2/06/2025	14.67	14.86	14.58	14.83	43,395	14.83
2/05/2025	14.92	14.96	14.50	14.61	104,451	14.61
2/04/2025	14.47	14.90	14.43	14.88	101,247	14.88
2/03/2025	14.12	14.47	13.78	14.42	95,199	14.42
1/31/2025	14.41	14.73	14.26	14.37	97,225	14.37
1/30/2025	14.91	14.91	14.47	14.48	51,798	14.48
1/29/2025	14.84	14.91	14.59	14.78	69,467	14.78
1/28/2025	14.27	14.89	14.16	14.86	99,225	14.86
1/27/2025	14.35	14.60	14.21	14.28	77,212	14.28
1/24/2025	14.10	14.41	14.10	14.41	134,056	14.41
1/23/2025	13.87	14.13	13.80	14.11	208,172	14.11
1/22/2025	14.07	14.25	14.00	14.01	94,857	14.01
1/21/2025	14.26	14.37	14.02	14.11	115,811	14.11