NYSE:OOMA | Historical Stock Price | OOMA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.57$7.53$10.19$13.78$18.64$25.222015-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.23$13.2357,800——
2019-12-30$13.03$13.0363,700——
2019-12-27$13.31$13.3153,000——
2019-12-26$13.46$13.4647,700——
2019-12-24$13.61$13.6140,200——
2019-12-23$13.63$13.63118,200——
2019-12-20$13.86$13.86556,900——
2019-12-19$12.99$12.99134,900——
2019-12-18$12.88$12.88221,500——
2019-12-17$13.02$13.02132,200——
2019-12-16$13.12$13.12104,200——
2019-12-13$13.44$13.44109,000——
2019-12-12$13.36$13.36105,000——
2019-12-11$13.74$13.7476,600——
2019-12-10$13.90$13.9082,900——
2019-12-09$13.81$13.81125,900——
2019-12-06$13.72$13.72160,100——
2019-12-05$13.84$13.8486,100——
2019-12-04$13.91$13.91111,000——
2019-12-03$13.87$13.87187,100——
2019-12-02$13.85$13.85163,000——
2019-11-29$13.88$13.8857,000——
2019-11-27$13.60$13.60153,400——
2019-11-26$13.43$13.43144,200——
2019-11-25$13.13$13.13304,000——
2019-11-22$12.05$12.05476,400——
2019-11-21$11.15$11.15138,100——
2019-11-20$11.11$11.11103,100——
2019-11-19$11.42$11.4248,400——
2019-11-18$11.63$11.6332,200——
2019-11-15$11.70$11.7079,900——
2019-11-14$11.74$11.7433,500——
2019-11-13$11.83$11.8399,500——
2019-11-12$11.66$11.66123,600——
2019-11-11$11.54$11.5464,600——
2019-11-08$11.56$11.5630,800——
2019-11-07$11.53$11.5362,600——
2019-11-06$11.61$11.6167,100——
2019-11-05$11.50$11.5045,300——
2019-11-04$11.35$11.3545,100——
2019-11-01$11.26$11.2635,000——
2019-10-31$11.35$11.3543,100——
2019-10-30$11.23$11.2338,000——
2019-10-29$11.47$11.4736,700——
2019-10-28$11.63$11.6341,000——
2019-10-25$11.43$11.4336,200——
2019-10-24$11.34$11.3449,100——
2019-10-23$11.38$11.3864,700——
2019-10-22$11.46$11.4681,300——
2019-10-21$11.58$11.58114,000——
2019-10-18$11.50$11.5068,000——
2019-10-17$11.35$11.3589,800——
2019-10-16$11.05$11.0538,100——
2019-10-15$11.10$11.1054,600——
2019-10-14$10.98$10.9844,200——
2019-10-11$11.22$11.22157,600——
2019-10-10$10.88$10.8878,700——
2019-10-09$11.00$11.0058,000——
2019-10-08$10.80$10.80115,900——
2019-10-07$10.99$10.9949,700——
2019-10-04$11.04$11.0448,300——
2019-10-03$10.77$10.7754,600——
2019-10-02$10.75$10.7580,600——
2019-10-01$10.72$10.72114,600——
2019-09-30$10.40$10.40302,700——
2019-09-27$10.90$10.90111,900——
2019-09-26$10.44$10.4495,800——
2019-09-25$10.55$10.5564,000——
2019-09-24$10.27$10.2788,600——
2019-09-23$10.52$10.52109,900——
2019-09-20$10.63$10.63139,900——
2019-09-19$10.84$10.8487,800——
2019-09-18$11.17$11.17176,900——
2019-09-17$10.96$10.96153,200——
2019-09-16$11.66$11.66127,300——
2019-09-13$12.46$12.4676,400——
2019-09-12$12.56$12.5679,200——
2019-09-11$12.61$12.6174,800——
2019-09-10$12.24$12.24149,900——
2019-09-09$12.11$12.1194,500——
2019-09-06$12.00$12.00134,600——
2019-09-05$11.80$11.80123,100——
2019-09-04$11.97$11.9790,900——
2019-09-03$11.86$11.8668,100——
2019-08-30$12.50$12.50141,500——
2019-08-29$12.71$12.7179,600——
2019-08-28$13.00$13.00143,600——
2019-08-27$12.04$12.0472,000——
2019-08-26$12.07$12.0756,800——
2019-08-23$11.80$11.8054,600——
2019-08-22$12.40$12.4038,300——
2019-08-21$12.34$12.3444,100——
2019-08-20$12.06$12.0639,700——
2019-08-19$11.82$11.8298,300——
2019-08-16$12.31$12.3153,000——
2019-08-15$11.64$11.6469,100——
2019-08-14$11.60$11.6049,600——
2019-08-13$11.96$11.9637,700——
2019-08-12$11.83$11.8350,500——
2019-08-09$11.76$11.7654,700——
2019-08-08$11.73$11.7344,700——
2019-08-07$11.36$11.3640,600——
2019-08-06$11.57$11.5751,000——
2019-08-05$11.78$11.7884,900——
2019-08-02$12.96$12.96143,300——
2019-08-01$13.23$13.2398,700——
2019-07-31$13.03$13.03125,600——
2019-07-30$12.40$12.4056,500——
2019-07-29$12.35$12.3569,700——
2019-07-26$12.20$12.2058,400——
2019-07-25$11.86$11.8663,500——
2019-07-24$12.24$12.2462,200——
2019-07-23$12.04$12.0454,000——
2019-07-22$11.97$11.9737,200——
2019-07-19$11.95$11.9570,300——
2019-07-18$12.15$12.1545,600——
2019-07-17$11.92$11.9247,100——
2019-07-16$11.93$11.93114,000——
2019-07-15$11.81$11.8161,300——
2019-07-12$11.64$11.64106,400——
2019-07-11$10.84$10.8494,500——
2019-07-10$10.66$10.6645,800——
2019-07-09$10.69$10.6947,800——
2019-07-08$10.63$10.6390,600——
2019-07-05$10.78$10.7833,500——
2019-07-03$10.61$10.6131,900——
2019-07-02$10.67$10.67101,300——
2019-07-01$10.59$10.5974,600——
2019-06-28$10.48$10.48264,500——
2019-06-27$10.52$10.52102,200——
2019-06-26$10.26$10.26201,400——
2019-06-25$10.16$10.16144,600——
2019-06-24$10.75$10.75145,200——
2019-06-21$10.60$10.60173,000——
2019-06-20$11.46$11.46100,000——
2019-06-19$11.61$11.61168,700——
2019-06-18$11.87$11.8771,200——
2019-06-17$11.85$11.8574,600——
2019-06-14$12.05$12.0540,800——
2019-06-13$11.88$11.8833,900——
2019-06-12$11.92$11.9219,500——
2019-06-11$11.90$11.9068,300——
2019-06-10$12.20$12.2081,900——
2019-06-07$11.90$11.9047,600——
2019-06-06$11.98$11.9848,200——
2019-06-05$11.88$11.8859,300——
2019-06-04$11.96$11.9662,600——
2019-06-03$11.64$11.6478,100——
2019-05-31$11.55$11.5588,800——
2019-05-30$11.85$11.8577,700——
2019-05-29$12.21$12.2180,200——
2019-05-28$12.54$12.5474,800——
2019-05-24$11.87$11.87118,900——
2019-05-23$11.75$11.75135,100——
2019-05-22$12.41$12.41140,800——
2019-05-21$14.54$14.54177,000——
2019-05-20$14.94$14.94110,200——
2019-05-17$13.86$13.8640,700——
2019-05-16$13.79$13.7943,300——
2019-05-15$13.66$13.6668,800——
2019-05-14$14.21$14.2165,200——
2019-05-13$13.58$13.5852,600——
2019-05-10$13.77$13.7755,700——
2019-05-09$13.80$13.8027,800——
2019-05-08$13.67$13.6728,400——
2019-05-07$13.84$13.8438,100——
2019-05-06$13.93$13.9356,000——
2019-05-03$13.65$13.6540,600——
2019-05-02$13.10$13.10101,000——
2019-05-01$12.72$12.7240,900——
2019-04-30$13.49$13.49132,200——
2019-04-29$13.33$13.3321,400——
2019-04-26$12.99$12.9970,100——
2019-04-25$12.72$12.7262,000——
2019-04-24$12.82$12.8297,600——
2019-04-23$13.14$13.1469,400——
2019-04-22$12.88$12.8832,400——
2019-04-18$13.15$13.1530,600——
2019-04-17$13.12$13.1231,200——
2019-04-16$13.51$13.5144,900——
2019-04-15$13.20$13.2035,800——
2019-04-12$13.50$13.5033,900——
2019-04-11$13.71$13.7146,000——
2019-04-10$13.64$13.6437,500——
2019-04-09$13.34$13.3420,800——
2019-04-08$13.63$13.6350,900——
2019-04-05$13.51$13.5159,300——
2019-04-04$13.14$13.1427,400——
2019-04-03$13.62$13.6239,400——
2019-04-02$13.86$13.86102,200——
2019-04-01$13.13$13.1339,700——
2019-03-29$13.24$13.2444,800——
2019-03-28$13.45$13.4547,400——
2019-03-27$13.54$13.5454,200——
2019-03-26$13.73$13.7342,300——
2019-03-25$13.82$13.8261,500——
2019-03-22$13.56$13.5690,100——
2019-03-21$14.49$14.4940,000——
2019-03-20$14.66$14.6633,100——
2019-03-19$14.54$14.5454,400——
2019-03-18$14.23$14.23144,500——
2019-03-15$15.41$15.41116,700——
2019-03-14$15.73$15.7336,500——
2019-03-13$15.49$15.4930,000——
2019-03-12$15.37$15.3732,700——
2019-03-11$15.16$15.1660,200——
2019-03-08$15.58$15.5837,800——
2019-03-07$15.60$15.6074,600——
2019-03-06$16.04$16.04117,700——
2019-03-05$16.05$16.0553,400——
2019-03-04$16.26$16.2670,900——
2019-03-01$16.34$16.3454,800——
2019-02-28$16.31$16.3143,000——
2019-02-27$16.40$16.4053,200——
2019-02-26$15.99$15.9941,100——
2019-02-25$16.16$16.1646,400——
2019-02-22$16.14$16.14103,000——
2019-02-21$15.72$15.7247,500——
2019-02-20$15.50$15.5063,000——
2019-02-19$15.33$15.3357,400——
2019-02-15$14.80$14.8069,100——
2019-02-14$14.79$14.7922,800——
2019-02-13$15.16$15.1635,800——
2019-02-12$14.94$14.9418,200——
2019-02-11$14.67$14.6746,400——
2019-02-08$14.97$14.9722,300——
2019-02-07$15.17$15.1727,200——
2019-02-06$15.19$15.1915,400——
2019-02-05$15.29$15.2922,700——
2019-02-04$15.28$15.2827,900——
2019-02-01$15.19$15.1935,000——
2019-01-31$15.11$15.1179,100——
2019-01-30$15.16$15.1649,200——
2019-01-29$15.19$15.1947,500——
2019-01-28$15.34$15.3456,200——
2019-01-25$15.22$15.2228,500——
2019-01-24$15.21$15.2163,300——
2019-01-23$15.30$15.3059,100——
2019-01-22$15.35$15.35106,500——
2019-01-18$15.22$15.2250,200——
2019-01-17$15.38$15.3891,900——
2019-01-16$14.81$14.8131,700——
2019-01-15$14.82$14.8240,400——
2019-01-14$14.34$14.3444,100——
2019-01-11$14.56$14.5660,900——
2019-01-10$14.99$14.9937,000——
2019-01-09$14.85$14.8567,900——
2019-01-08$14.83$14.8338,900——
2019-01-07$14.52$14.5238,800——
2019-01-04$14.36$14.3649,600——
2019-01-03$14.06$14.0657,800——
2019-01-02$14.11$14.1143,300——