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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.40$14.40126,900——
2020-12-30$14.28$14.2873,100——
2020-12-29$14.53$14.53131,400——
2020-12-28$14.64$14.6467,500——
2020-12-24$14.42$14.4229,800——
2020-12-23$14.38$14.3885,400——
2020-12-22$14.38$14.38162,900——
2020-12-21$14.77$14.77131,000——
2020-12-18$14.57$14.57313,000——
2020-12-17$15.68$15.68126,600——
2020-12-16$15.83$15.83155,500——
2020-12-15$16.54$16.5482,000——
2020-12-14$16.41$16.4174,200——
2020-12-11$16.37$16.3776,200——
2020-12-10$16.59$16.59120,000——
2020-12-09$16.34$16.34187,500——
2020-12-08$16.82$16.8256,400——
2020-12-07$16.75$16.7595,200——
2020-12-04$16.57$16.57165,000——
2020-12-03$16.58$16.5890,100——
2020-12-02$16.41$16.4194,800——
2020-12-01$16.22$16.22147,100——
2020-11-30$15.61$15.61106,200——
2020-11-27$15.41$15.4173,900——
2020-11-25$15.42$15.4281,500——
2020-11-24$15.53$15.53480,500——
2020-11-23$16.47$16.47444,500——
2020-11-20$16.28$16.28621,600——
2020-11-19$14.99$14.99266,800——
2020-11-18$14.77$14.7784,800——
2020-11-17$14.67$14.67124,000——
2020-11-16$14.32$14.32101,800——
2020-11-13$14.07$14.0759,300——
2020-11-12$13.92$13.9266,300——
2020-11-11$14.00$14.0061,400——
2020-11-10$13.99$13.9987,400——
2020-11-09$13.47$13.47140,800——
2020-11-06$13.20$13.2075,800——
2020-11-05$13.42$13.42323,300——
2020-11-04$13.79$13.79180,300——
2020-11-03$13.63$13.63223,900——
2020-11-02$13.51$13.5182,300——
2020-10-30$14.11$14.11120,500——
2020-10-29$14.15$14.1551,300——
2020-10-28$14.17$14.1783,200——
2020-10-27$14.37$14.37156,300——
2020-10-26$14.50$14.5051,700——
2020-10-23$14.91$14.91134,000——
2020-10-22$14.93$14.93217,400——
2020-10-21$14.58$14.58124,400——
2020-10-20$14.78$14.78121,800——
2020-10-19$14.56$14.56110,700——
2020-10-16$14.78$14.78157,700——
2020-10-15$14.71$14.71171,600——
2020-10-14$14.11$14.1190,500——
2020-10-13$14.40$14.40102,400——
2020-10-12$14.17$14.17173,200——
2020-10-09$13.73$13.73132,600——
2020-10-08$13.53$13.5398,200——
2020-10-07$13.67$13.67159,800——
2020-10-06$13.43$13.43174,700——
2020-10-05$13.26$13.26108,700——
2020-10-02$13.06$13.06212,400——
2020-10-01$13.40$13.40173,500——
2020-09-30$13.05$13.05106,000——
2020-09-29$13.25$13.2573,100——
2020-09-28$13.13$13.1388,500——
2020-09-25$12.97$12.97124,500——
2020-09-24$12.78$12.78131,200——
2020-09-23$12.76$12.76206,400——
2020-09-22$13.27$13.27203,600——
2020-09-21$12.94$12.94205,700——
2020-09-18$13.03$13.03371,200——
2020-09-17$13.10$13.10219,000——
2020-09-16$13.21$13.21273,000——
2020-09-15$13.38$13.38156,100——
2020-09-14$13.36$13.3699,700——
2020-09-11$13.34$13.34168,400——
2020-09-10$13.20$13.20242,700——
2020-09-09$13.07$13.07140,400——
2020-09-08$13.21$13.21210,900——
2020-09-04$13.27$13.27152,900——
2020-09-03$13.51$13.51249,700——
2020-09-02$14.17$14.17198,400——
2020-09-01$13.87$13.87530,900——
2020-08-31$13.64$13.64332,600——
2020-08-28$14.20$14.20313,200——
2020-08-27$14.66$14.66577,800——
2020-08-26$15.31$15.31560,800——
2020-08-25$15.96$15.96461,700——
2020-08-24$15.07$15.07398,800——
2020-08-21$16.72$16.72133,300——
2020-08-20$17.18$17.18188,400——
2020-08-19$17.46$17.46276,400——
2020-08-18$17.90$17.90246,100——
2020-08-17$17.59$17.59566,800——
2020-08-14$16.40$16.40100,400——
2020-08-13$16.74$16.7488,100——
2020-08-12$16.31$16.3174,400——
2020-08-11$16.52$16.52224,800——
2020-08-10$16.46$16.46159,600——
2020-08-07$15.97$15.97101,900——
2020-08-06$16.00$16.00127,800——
2020-08-05$16.31$16.31139,700——
2020-08-04$16.27$16.27129,400——
2020-08-03$16.06$16.06179,700——
2020-07-31$15.14$15.14199,300——
2020-07-30$15.62$15.6298,500——
2020-07-29$15.59$15.59175,600——
2020-07-28$15.84$15.84104,300——
2020-07-27$15.99$15.99165,900——
2020-07-24$15.11$15.11173,600——
2020-07-23$15.90$15.90124,300——
2020-07-22$15.91$15.91208,500——
2020-07-21$15.99$15.99197,200——
2020-07-20$15.90$15.90206,100——
2020-07-17$16.15$16.15404,600——
2020-07-16$15.47$15.47173,000——
2020-07-15$15.92$15.92237,600——
2020-07-14$16.34$16.34228,800——
2020-07-13$16.03$16.03276,900——
2020-07-10$17.00$17.00280,800——
2020-07-09$17.76$17.76325,300——
2020-07-08$18.02$18.02741,500——
2020-07-07$16.05$16.05379,400——
2020-07-06$16.70$16.70919,900——
2020-07-02$18.69$18.69603,900——
2020-07-01$18.06$18.06828,500——
2020-06-30$16.48$16.48506,300——
2020-06-29$15.49$15.49480,300——
2020-06-26$15.66$15.66931,600——
2020-06-25$15.08$15.08771,500——
2020-06-24$13.90$13.90137,400——
2020-06-23$13.82$13.82165,600——
2020-06-22$13.98$13.98167,600——
2020-06-19$13.74$13.74436,300——
2020-06-18$13.70$13.70319,300——
2020-06-17$13.61$13.61187,100——
2020-06-16$13.42$13.42172,400——
2020-06-15$13.18$13.18205,800——
2020-06-12$12.66$12.66223,600——
2020-06-11$12.53$12.53292,500——
2020-06-10$13.20$13.20161,200——
2020-06-09$13.58$13.58223,800——
2020-06-08$13.44$13.44179,400——
2020-06-05$13.73$13.73165,200——
2020-06-04$13.16$13.16103,400——
2020-06-03$13.42$13.42245,600——
2020-06-02$13.37$13.37255,400——
2020-06-01$12.99$12.99239,900——
2020-05-29$12.54$12.54196,800——
2020-05-28$12.74$12.74316,500——
2020-05-27$14.24$14.24655,400——
2020-05-26$13.43$13.43491,100——
2020-05-22$12.45$12.45217,400——
2020-05-21$11.70$11.70118,600——
2020-05-20$11.38$11.38157,000——
2020-05-19$11.20$11.20129,900——
2020-05-18$11.63$11.63183,700——
2020-05-15$11.30$11.30132,700——
2020-05-14$11.02$11.02152,100——
2020-05-13$11.11$11.1191,100——
2020-05-12$12.36$12.36204,700——
2020-05-11$12.66$12.66341,100——
2020-05-08$11.70$11.70157,200——
2020-05-07$11.28$11.28179,700——
2020-05-06$11.22$11.22149,400——
2020-05-05$11.06$11.06154,800——
2020-05-04$11.07$11.07114,700——
2020-05-01$11.11$11.1177,100——
2020-04-30$11.66$11.6684,900——
2020-04-29$11.94$11.94247,900——
2020-04-28$11.91$11.91123,600——
2020-04-27$11.82$11.82185,600——
2020-04-24$12.15$12.15141,500——
2020-04-23$11.74$11.74105,000——
2020-04-22$11.80$11.8074,100——
2020-04-21$12.07$12.07142,600——
2020-04-20$11.57$11.57163,100——
2020-04-17$11.37$11.37194,100——
2020-04-16$11.22$11.22148,200——
2020-04-15$12.23$12.23157,200——
2020-04-14$12.73$12.73117,000——
2020-04-13$13.22$13.22383,000——
2020-04-09$12.95$12.95196,000——
2020-04-08$11.44$11.4493,700——
2020-04-07$11.20$11.20129,500——
2020-04-06$11.20$11.20119,500——
2020-04-03$11.06$11.06125,600——
2020-04-02$10.35$10.35176,700——
2020-04-01$11.45$11.45338,300——
2020-03-31$11.93$11.93172,500——
2020-03-30$11.68$11.68152,100——
2020-03-27$11.31$11.31202,400——
2020-03-26$10.50$10.50104,100——
2020-03-25$9.85$9.85121,000——
2020-03-24$10.08$10.08179,100——
2020-03-23$8.74$8.74103,800——
2020-03-20$8.70$8.70136,500——
2020-03-19$9.34$9.34208,700——
2020-03-18$7.95$7.95235,900——
2020-03-17$10.18$10.18211,400——
2020-03-16$10.52$10.52246,600——
2020-03-13$11.74$11.74150,200——
2020-03-12$11.48$11.48135,500——
2020-03-11$13.70$13.70115,900——
2020-03-10$14.55$14.55211,800——
2020-03-09$13.81$13.81228,500——
2020-03-06$15.26$15.26447,400——
2020-03-05$13.76$13.76143,400——
2020-03-04$13.70$13.70103,200——
2020-03-03$13.11$13.1178,500——
2020-03-02$13.14$13.1494,100——
2020-02-28$12.83$12.83125,100——
2020-02-27$12.66$12.6695,000——
2020-02-26$12.69$12.6947,900——
2020-02-25$12.86$12.8696,700——
2020-02-24$12.97$12.9789,900——
2020-02-21$13.38$13.3870,500——
2020-02-20$13.81$13.8149,100——
2020-02-19$13.83$13.8332,500——
2020-02-18$13.54$13.5477,200——
2020-02-14$13.67$13.6751,300——
2020-02-13$13.68$13.6835,100——
2020-02-12$13.51$13.5154,700——
2020-02-11$13.60$13.6045,200——
2020-02-10$13.62$13.6230,300——
2020-02-07$13.68$13.6899,100——
2020-02-06$13.68$13.6849,100——
2020-02-05$13.62$13.6246,300——
2020-02-04$13.27$13.2763,100——
2020-02-03$13.22$13.2246,500——
2020-01-31$13.13$13.1376,000——
2020-01-30$13.08$13.0867,000——
2020-01-29$13.01$13.0165,000——
2020-01-28$13.38$13.3864,200——
2020-01-27$12.98$12.9876,100——
2020-01-24$12.72$12.7260,500——
2020-01-23$13.21$13.2187,700——
2020-01-22$13.66$13.66106,400——
2020-01-21$14.03$14.03163,500——
2020-01-17$13.99$13.9996,300——
2020-01-16$13.96$13.96117,600——
2020-01-15$13.61$13.61109,100——
2020-01-14$13.05$13.05100,600——
2020-01-13$12.85$12.8579,500——
2020-01-10$12.66$12.66113,300——
2020-01-09$12.47$12.4773,900——
2020-01-08$12.34$12.3453,200——
2020-01-07$12.43$12.4362,400——
2020-01-06$12.68$12.6858,300——
2020-01-03$12.68$12.6883,800——
2020-01-02$12.99$12.9987,300——