Ooma, Inc. (OOMA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +3.2%
- 3M
- +18.6%
- YTD
- +96.8%
- 1Y
- +72.6%
- 3Y
- +18.5%
- 5Y
- +2.1%
Loading 10-year price history...
OOMA Historical Performance
OOMA Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -42.0%
- 2016 annual price return
- +49.3%
- 2017 annual price return
- +32.0%
- 2018 annual price return
- +18.6%
- 2019 annual price return
- -6.2%
- 2020 annual price return
- +10.9%
- 2021 annual price return
- +48.3%
- 2022 annual price return
- -34.7%
- 2023 annual price return
- -21.6%
- 2024 annual price return
- +30.5%
- 2025 annual price return
- -17.0%
- 2026 annual price return
- +95.2%
OOMA Stock Price Trajectory (2015–2026)
As of September 25, 2026, Ooma, Inc. (OOMA) trades at $21.92, representing a +72.6% return over the past year. The stock has delivered a +11.2% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.19 on August 27, 2026. From this peak, OOMA has corrected -16.3%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MAGN (+11.2% 1Y), LUMN (+3.5% 1Y), and ANGO (+42.5% 1Y), OOMA has underperformed the peer group average. Compare OOMA vs MAGN →
OOMA Historical Price Data · from 2015
Rows 1–50 of 2,814| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 22.15 | 22.46 | 21.57 | 21.92 | 372K | -0.59% |
| 2026-09-23 | 22.42 | 22.51 | 21.74 | 22.05 | 482K | -0.77% |
| 2026-09-22 | 23.01 | 23.30 | 21.93 | 22.22 | 708K | -3.22% |
| 2026-09-21 | 22.70 | 22.99 | 22.37 | 22.96 | 463K | +1.01% |
| 2026-09-18 | 22.36 | 22.80 | 22.01 | 22.73 | 934K | +1.70% |
| 2026-09-17 | 22.34 | 23.04 | 22.11 | 22.35 | 621K | -1.02% |
| 2026-09-16 | 22.43 | 22.84 | 22.22 | 22.58 | 637K | -0.35% |
| 2026-09-15 | 22.81 | 23.18 | 22.60 | 22.66 | 371K | -0.66% |
| 2026-09-14 | 22.96 | 23.38 | 22.71 | 22.81 | 433K | +0.18% |
| 2026-09-11 | 22.75 | 23.17 | 22.70 | 22.77 | 316K | +0.44% |
| 2026-09-10 | 22.85 | 23.41 | 22.59 | 22.67 | 422K | -0.74% |
| 2026-09-09 | 22.86 | 23.08 | 22.59 | 22.84 | 316K | -0.09% |
| 2026-09-08 | 22.87 | 23.01 | 22.15 | 22.86 | 574K | -1.47% |
| 2026-09-04 | 23.06 | 23.81 | 22.48 | 23.20 | 663K | -0.77% |
| 2026-09-03 | 23.30 | 23.54 | 22.96 | 23.38 | 367K | +3.77% |
| 2026-09-02 | 21.99 | 22.88 | 21.99 | 22.53 | 369K | +2.97% |
| 2026-09-01 | 22.33 | 22.44 | 21.74 | 21.88 | 438K | -3.36% |
| 2026-08-31 | 22.39 | 22.82 | 21.61 | 22.64 | 608K | -1.18% |
| 2026-08-28 | 23.05 | 23.41 | 21.91 | 22.91 | 761K | -0.56% |
| 2026-08-27 | 22.50 | 26.19 | 22.36 | 23.04 | 1.22M | +12.06% |
| 2026-08-26 | 20.25 | 20.77 | 20.16 | 20.56 | 343K | -0.15% |
| 2026-08-25 | 21.23 | 21.74 | 20.51 | 20.59 | 253K | -3.06% |
| 2026-08-24 | 21.82 | 22.30 | 21.07 | 21.24 | 590K | -3.54% |
| 2026-08-21 | 20.62 | 22.02 | 20.43 | 22.02 | 431K | +7.36% |
| 2026-08-20 | 20.15 | 20.53 | 20.08 | 20.51 | 406K | +1.53% |
| 2026-08-19 | 20.65 | 20.94 | 20.10 | 20.20 | 394K | -2.23% |
| 2026-08-18 | 20.19 | 20.69 | 20.10 | 20.66 | 262K | +2.94% |
| 2026-08-17 | 20.62 | 20.77 | 19.72 | 20.07 | 327K | -3.65% |
| 2026-08-14 | 21.02 | 21.02 | 20.39 | 20.83 | 229K | -0.29% |
| 2026-08-13 | 20.34 | 20.94 | 20.22 | 20.89 | 302K | +3.72% |
| 2026-08-12 | 20.94 | 21.15 | 19.74 | 20.14 | 562K | -4.23% |
| 2026-08-11 | 21.49 | 21.63 | 20.88 | 21.03 | 218K | -2.55% |
| 2026-08-10 | 21.80 | 22.36 | 21.37 | 21.58 | 261K | -1.78% |
| 2026-08-07 | 21.55 | 22.19 | 21.30 | 21.97 | 230K | +2.66% |
| 2026-08-06 | 21.40 | 21.79 | 20.99 | 21.40 | 322K | -0.42% |
| 2026-08-05 | 21.84 | 21.97 | 21.01 | 21.49 | 271K | -0.23% |
| 2026-08-04 | 21.36 | 22.25 | 21.26 | 21.54 | 407K | +0.28% |
| 2026-08-03 | 22.07 | 22.72 | 21.43 | 21.48 | 572K | -1.24% |
| 2026-07-31 | 21.23 | 21.86 | 21.16 | 21.75 | 382K | +1.45% |
| 2026-07-30 | 21.48 | 21.83 | 20.69 | 21.44 | 430K | -2.01% |
| 2026-07-29 | 22.11 | 22.18 | 21.25 | 21.88 | 707K | -1.17% |
| 2026-07-28 | 20.95 | 22.20 | 20.95 | 22.14 | 860K | +6.54% |
| 2026-07-27 | 20.36 | 20.92 | 20.01 | 20.78 | 285K | +3.80% |
| 2026-07-24 | 19.63 | 20.26 | 19.26 | 20.02 | 268K | +3.41% |
| 2026-07-23 | 20.03 | 20.33 | 19.32 | 19.36 | 312K | -4.35% |
| 2026-07-22 | 20.81 | 21.02 | 19.85 | 20.24 | 395K | -3.20% |
| 2026-07-21 | 20.50 | 21.14 | 20.24 | 20.91 | 339K | -0.29% |
| 2026-07-20 | 20.50 | 21.09 | 20.31 | 20.97 | 333K | +1.45% |
| 2026-07-17 | 20.63 | 21.18 | 20.51 | 20.67 | 270K | -0.77% |
| 2026-07-16 | 20.16 | 21.17 | 20.01 | 20.83 | 348K | +2.86% |
OOMA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OOMA — Frequently Asked Questions
Quick answers to the most common questions about buying OOMA stock.
How has OOMA stock performed recently?
OOMA returned +72.6% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OOMA's all-time high price?
Ooma, Inc. reached $26.19 on 2026-08-27. The 52-week high is $26.19. Current 1-year return of +72.6% places the stock closer to historical peaks.
Where can I download OOMA historical price data?
This page provides OOMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.