Ooma, Inc. (OOMA) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
OOMA Historical Performance
Short-Term Returns
OOMA Stock Price Trajectory (2015–2026)
As of May 7, 2026, Ooma, Inc. (OOMA) trades at $18.57, representing a +44.9% return over the past year. The stock has delivered a +14.2% total return over five years (+2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.89 on June 14, 2021. From this peak, OOMA has corrected -25.4%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MAGN (-27.0% 1Y), LUMN (+130.3% 1Y), and ANGO (+28.0% 1Y), OOMA has underperformed the peer group average. Compare OOMA vs MAGN →
OOMA Historical Price Data (2015–2026)
Showing 30 of 2,718 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 18.63 | 18.79 | 17.86 | 18.57 | 280K | -0.48% |
| 2026-05-05 | 18.09 | 18.70 | 17.71 | 18.66 | 430K | +4.25% |
| 2026-05-04 | 17.75 | 18.20 | 17.67 | 17.90 | 365K | +0.96% |
| 2026-05-01 | 16.58 | 17.80 | 16.48 | 17.73 | 325K | +8.64% |
| 2026-04-30 | 16.13 | 16.50 | 15.85 | 16.32 | 138K | +1.37% |
| 2026-04-29 | 16.33 | 16.65 | 16.09 | 16.10 | 218K | -1.29% |
| 2026-04-28 | 16.62 | 16.78 | 16.31 | 16.31 | 142K | -1.15% |
| 2026-04-27 | 16.10 | 16.89 | 16.01 | 16.50 | 355K | +2.74% |
| 2026-04-24 | 15.94 | 16.10 | 15.76 | 16.06 | 194K | +1.01% |
| 2026-04-23 | 15.85 | 16.00 | 15.54 | 15.90 | 237K | -0.38% |
| 2026-04-22 | 15.93 | 15.98 | 15.82 | 15.96 | 147K | +0.76% |
| 2026-04-21 | 15.88 | 16.14 | 15.78 | 15.84 | 265K | -0.13% |
| 2026-04-20 | 15.61 | 15.97 | 15.49 | 15.86 | 288K | +0.95% |
| 2026-04-17 | 15.08 | 15.71 | 15.00 | 15.71 | 384K | +5.08% |
| 2026-04-16 | 15.00 | 15.03 | 14.80 | 14.95 | 216K | +0.81% |
| 2026-04-15 | 14.32 | 14.88 | 14.29 | 14.83 | 332K | +3.92% |
| 2026-04-14 | 14.08 | 14.32 | 13.93 | 14.27 | 228K | +2.22% |
| 2026-04-13 | 13.90 | 14.01 | 13.87 | 13.96 | 182K | +0.43% |
| 2026-04-10 | 13.87 | 13.97 | 13.44 | 13.90 | 324K | -0.07% |
| 2026-04-09 | 14.22 | 14.24 | 13.60 | 13.91 | 239K | -2.80% |
| 2026-04-08 | 14.94 | 15.00 | 14.28 | 14.31 | 182K | -2.25% |
| 2026-04-07 | 14.61 | 14.83 | 14.48 | 14.64 | 206K | +0.07% |
| 2026-04-06 | 14.67 | 14.79 | 14.28 | 14.63 | 225K | -0.54% |
| 2026-04-02 | 14.69 | 14.82 | 14.53 | 14.71 | 136K | -0.68% |
| 2026-04-01 | 14.55 | 15.15 | 14.52 | 14.81 | 470K | +1.79% |
| 2026-03-31 | 14.41 | 14.64 | 14.13 | 14.55 | 283K | +1.82% |
| 2026-03-30 | 14.00 | 14.34 | 13.82 | 14.29 | 368K | +2.07% |
| 2026-03-27 | 14.20 | 14.31 | 13.79 | 14.00 | 224K | -2.44% |
| 2026-03-26 | 14.17 | 14.71 | 14.07 | 14.35 | 345K | +0.70% |
| 2026-03-25 | 14.31 | 14.39 | 13.93 | 14.25 | 221K | +0.64% |
See OOMA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OOMA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OOMA vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonOOMA — Frequently Asked Questions
Quick answers to the most common questions about buying OOMA stock.
How has OOMA stock performed recently?
OOMA returned +44.9% over the past year, beating its 5-year annualized CAGR of +2.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OOMA's all-time high price?
Ooma, Inc. reached $24.89 on 2021-06-14. The 52-week high is $18.79. Current 1-year return of +44.9% 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.