NYSE · OOMA · stock
Ooma INC (OOMA) stock price history
Every NYSE trading session of Ooma INC from Jul 20, 2015 to Nov 12, 2026: 2,848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OOMA adjusted close, 2015 to 2026
- $24.20
- All time high, 2021
- $26.19
- 52 week high, $9.79 low
- 2,848
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
OOMA key facts
- Ooma INC (OOMA) closed at $18.39 on Nov 12, 2026 on NYSE.
- OOMA's all time high close is $24.20, set on Jun 14, 2021; its all time low close is $5.84 on Mar 18, 2016.
- OOMA's 52 week range is $9.79 to $26.19.
- OOMA returned +56.5% over the year to Nov 12, 2026 and -15.3% over five years.
- Over ten years OOMA returned +108%, +7.6% a year compounded.
- OOMA's deepest drawdown was -72.3% from Jun 14, 2021 to Apr 24, 2024.
- DataCedar holds 2,848 daily sessions of OOMA history from Jul 20, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OOMA price chart, 2015 to 2026
OOMA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -8.7% |
| 6 months | +0.2% |
| Year to date | +58.4% |
| 1 year | +56.5% |
| 3 years | +70.3% |
| 5 years | -15.3% |
| 10 years | +107.8% |
| Since Jul 20, 2015 | +76.8% |
| Compound annual growth, 11.3 years | +5.2% |
OOMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.20 on Jun 14, 2021
- All time low close
- $5.84 on Mar 18, 2016
- 52 week high
- $26.19 on Aug 27, 2026
- 52 week low
- $9.79 on Nov 21, 2025
- Deepest drawdown
- -72.3% from Jun 14, 2021 to Apr 24, 2024, not yet recovered
- Best single session
- +24.9% on Aug 28, 2024
- Worst single session
- -29.5% on May 24, 2017
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +42%
- Worst calendar year
- 2022, -33%
OOMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 20, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.75 | $26.19 | $11.02 | $18.39 | +56.8% | 70.6M | 218 |
| 2025 | $14.19 | $15.65 | $9.79 | $11.73 | -16.6% | 38.5M | 250 |
| 2024 | $10.70 | $17.00 | $6.50 | $14.06 | +31.0% | 27.5M | 252 |
| 2023 | $13.83 | $15.66 | $9.58 | $10.73 | -21.2% | 19.6M | 250 |
| 2022 | $20.51 | $21.25 | $10.82 | $13.62 | -33.4% | 23M | 251 |
| 2021 | $14.41 | $24.89 | $13.32 | $20.44 | +41.9% | 31.7M | 252 |
| 2020 | $13.23 | $19.18 | $7.45 | $14.40 | +8.8% | 46.8M | 253 |
| 2019 | $13.75 | $16.60 | $9.85 | $13.23 | -4.7% | 19.8M | 252 |
| 2018 | $12.00 | $17.50 | $9.30 | $13.88 | +16.2% | 17.8M | 251 |
| 2017 | $9.00 | $12.75 | $7.30 | $11.95 | +32.8% | 34.5M | 251 |
| 2016 | $6.36 | $9.92 | $5.43 | $9.00 | +41.7% | 15.5M | 252 |
| 2015 | $11.06 | $11.45 | $5.83 | $6.35 | n/a | 11.3M | 116 |
OOMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $18.39 | -7.6% |
| October 2026 | $19.91 | -2.5% |
| September 2026 | $20.43 | -9.8% |
| August 2026 | $22.64 | +4.1% |
| July 2026 | $21.75 | +13.2% |
| June 2026 | $19.22 | +8.9% |
| May 2026 | $17.65 | +8.1% |
| April 2026 | $16.32 | +12.2% |
| March 2026 | $14.55 | +17.7% |
| February 2026 | $12.36 | +5.2% |
| January 2026 | $11.75 | +0.2% |
| December 2025 | $11.73 | +4.4% |
About the OOMA data
Daily bars. 2,848 sessions from Jul 20, 2015 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AOOMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
OOMA share price history
