Ooma, Inc. (OOMA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -11.7%
- 3M
- +22.9%
- YTD
- +53.5%
- 1Y
- +39.1%
- 3Y
- +5.9%
- 5Y
- -4.5%
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
- +11.0%
OOMA Stock Price Trajectory (2015–2026)
As of June 21, 2026, Ooma, Inc. (OOMA) trades at $17.10, representing a +39.1% return over the past year. The stock has delivered a -20.5% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.89 on June 14, 2021. From this peak, OOMA has corrected -31.3%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MAGN (-2.9% 1Y), LUMN (+106.0% 1Y), and ANGO (+18.8% 1Y), OOMA has underperformed the peer group average. Compare OOMA vs MAGN →
OOMA Historical Price Data · from 2015
Rows 1–50 of 2,748| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 17.38 | 17.38 | 16.58 | 17.10 | 542K | -1.61% |
| 2026-06-17 | 17.21 | 17.39 | 17.02 | 17.38 | 220K | +0.12% |
| 2026-06-16 | 17.30 | 17.43 | 17.05 | 17.36 | 172K | +1.22% |
| 2026-06-15 | 17.98 | 17.98 | 16.96 | 17.15 | 111K | -2.28% |
| 2026-06-12 | 17.35 | 17.87 | 17.26 | 17.55 | 161K | +1.33% |
| 2026-06-11 | 17.40 | 17.40 | 16.69 | 17.32 | 309K | -1.20% |
| 2026-06-10 | 17.27 | 18.21 | 17.21 | 17.53 | 434K | +1.10% |
| 2026-06-09 | 16.71 | 17.37 | 16.66 | 17.34 | 411K | +3.65% |
| 2026-06-08 | 17.13 | 17.20 | 16.65 | 16.73 | 320K | -2.34% |
| 2026-06-05 | 17.33 | 17.59 | 17.00 | 17.13 | 218K | -0.93% |
| 2026-06-04 | 17.01 | 17.57 | 16.97 | 17.29 | 227K | +2.43% |
| 2026-06-03 | 17.44 | 17.44 | 16.31 | 16.88 | 384K | -4.36% |
| 2026-06-02 | 17.91 | 18.00 | 17.46 | 17.65 | 413K | -2.70% |
| 2026-06-01 | 17.94 | 18.67 | 17.65 | 18.14 | 440K | +2.78% |
| 2026-05-29 | 17.87 | 18.01 | 17.51 | 17.65 | 290K | -0.68% |
| 2026-05-28 | 17.63 | 18.41 | 17.57 | 17.77 | 403K | +1.95% |
| 2026-05-27 | 20.74 | 21.96 | 17.12 | 17.43 | 1.09M | -9.55% |
| 2026-05-26 | 19.30 | 19.60 | 18.88 | 19.27 | 374K | +0.78% |
| 2026-05-22 | 19.00 | 19.29 | 18.81 | 19.12 | 35K | +1.32% |
| 2026-05-21 | 18.61 | 19.12 | 18.51 | 18.87 | 192K | -1.41% |
| 2026-05-20 | 19.48 | 19.50 | 19.02 | 19.14 | 190K | -1.85% |
| 2026-05-19 | 19.43 | 19.59 | 19.22 | 19.50 | 214K | +0.72% |
| 2026-05-18 | 18.73 | 19.51 | 18.73 | 19.36 | 303K | +2.87% |
| 2026-05-15 | 18.50 | 19.11 | 18.34 | 18.82 | 220K | +0.59% |
| 2026-05-14 | 18.90 | 19.14 | 18.70 | 18.71 | 259K | -0.69% |
| 2026-05-13 | 18.50 | 19.02 | 18.34 | 18.84 | 315K | +2.61% |
| 2026-05-12 | 19.22 | 19.22 | 18.34 | 18.36 | 272K | -3.32% |
| 2026-05-11 | 19.07 | 19.56 | 18.69 | 18.99 | 256K | -1.66% |
| 2026-05-08 | 18.92 | 19.31 | 18.53 | 19.31 | 208K | +1.63% |
| 2026-05-07 | 19.05 | 19.26 | 18.69 | 19.00 | 260K | +2.32% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +39.1% over the past year, beating its 5-year annualized CAGR of -4.5%. 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 $21.96. Current 1-year return of +39.1% 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.