Ooma, Inc. Common Stock (OOMA)

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	11.46	12.16	11.42	11.86	244,697	11.86
10/31/2025	11.00	11.28	10.99	11.23	82,941	11.23
10/30/2025	11.12	11.36	11.04	11.04	101,289	11.04
10/29/2025	11.51	11.56	11.03	11.16	110,814	11.16
10/28/2025	11.44	11.73	11.33	11.57	168,230	11.57
10/27/2025	11.41	11.60	11.32	11.48	207,504	11.48
10/24/2025	11.33	11.40	11.08	11.35	58,885	11.35
10/23/2025	11.20	11.33	11.06	11.22	107,298	11.22
10/22/2025	11.29	11.37	11.10	11.24	106,602	11.24
10/21/2025	11.15	11.31	11.02	11.29	100,006	11.29
10/20/2025	10.97	11.16	10.96	11.15	97,454	11.15
10/17/2025	11.01	11.13	10.89	10.91	72,247	10.91
10/16/2025	11.22	11.29	11.01	11.09	92,846	11.09
10/15/2025	11.36	11.42	11.13	11.21	102,806	11.21
10/14/2025	11.10	11.35	10.97	11.33	87,636	11.33
10/13/2025	11.10	11.29	10.96	11.24	132,204	11.24
10/10/2025	11.23	11.30	10.96	11.01	129,730	11.01
10/09/2025	11.50	11.63	11.15	11.22	107,079	11.22
10/08/2025	11.29	11.33	11.15	11.26	91,016	11.26
10/07/2025	11.63	11.67	11.24	11.25	112,442	11.25
10/06/2025	11.72	11.75	11.44	11.56	113,360	11.56
10/03/2025	11.79	11.90	11.53	11.59	103,002	11.59
10/02/2025	11.82	11.82	11.61	11.71	119,077	11.71
10/01/2025	11.89	12.15	11.70	11.81	152,891	11.81
9/30/2025	12.17	12.22	11.88	11.99	121,592	11.99
9/29/2025	12.55	12.55	12.16	12.18	114,837	12.18
9/26/2025	12.46	12.48	12.33	12.48	105,910	12.48
9/25/2025	12.69	12.71	12.38	12.43	87,770	12.43
9/24/2025	12.82	12.90	12.64	12.70	128,398	12.70
9/23/2025	13.20	13.25	12.73	12.76	167,647	12.76
9/22/2025	12.87	13.23	12.80	13.14	169,514	13.14
9/19/2025	13.10	13.20	12.77	12.80	226,195	12.80
9/18/2025	13.12	13.27	12.93	13.08	154,416	13.08
9/17/2025	12.78	13.28	12.75	13.05	548,729	13.05
9/16/2025	12.69	12.74	12.61	12.71	137,077	12.71
9/15/2025	12.58	12.80	12.58	12.73	155,874	12.73
9/12/2025	12.76	12.83	12.50	12.53	113,264	12.53
9/11/2025	12.52	12.80	12.43	12.79	117,028	12.79
9/10/2025	12.89	12.90	12.46	12.51	197,824	12.51
9/09/2025	12.83	12.96	12.61	12.90	223,874	12.90
9/08/2025	12.61	12.93	12.49	12.87	160,728	12.87
9/05/2025	12.97	13.25	12.47	12.56	227,662	12.56
9/04/2025	12.96	13.05	12.72	13.00	202,319	13.00
9/03/2025	12.96	13.02	12.87	12.90	237,916	12.90
9/02/2025	12.79	13.07	12.63	12.95	168,263	12.95
8/29/2025	13.07	13.08	12.86	12.92	164,906	12.92
8/28/2025	13.23	13.31	12.91	12.95	214,155	12.95
8/27/2025	12.97	13.50	12.50	13.22	611,841	13.22
8/26/2025	12.06	12.33	11.98	12.24	371,059	12.24
8/25/2025	12.00	12.11	11.86	11.98	145,457	11.98
8/22/2025	11.70	12.11	11.70	12.04	164,355	12.04
8/21/2025	11.48	11.68	11.32	11.64	106,035	11.64
8/20/2025	11.55	11.58	11.44	11.52	91,401	11.52
8/19/2025	11.75	11.80	11.51	11.51	77,558	11.51
8/18/2025	11.65	11.73	11.62	11.68	102,403	11.68
8/15/2025	11.41	11.61	11.32	11.58	96,103	11.58
8/14/2025	11.54	11.62	11.29	11.37	104,815	11.37
8/13/2025	11.38	11.71	11.38	11.65	112,616	11.65
8/12/2025	11.09	11.32	11.03	11.32	118,876	11.32
8/11/2025	11.06	11.14	10.94	10.98	101,850	10.98
8/08/2025	11.07	11.15	10.99	11.06	84,978	11.06
8/07/2025	11.50	11.50	10.95	11.08	100,252	11.08
8/06/2025	11.28	11.42	11.20	11.41	96,809	11.41
8/05/2025	11.49	11.52	11.22	11.30	83,895	11.30
8/04/2025	11.13	11.38	11.00	11.37	209,145	11.37