Ooma, Inc. Common Stock (OOMA)

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

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/01/2025	11.29	11.29	11.02	11.05	150,106	11.05
7/31/2025	11.60	11.60	11.32	11.38	138,131	11.38
7/30/2025	11.57	11.71	11.42	11.58	162,975	11.58
7/29/2025	11.98	11.99	11.48	11.50	112,841	11.50
7/28/2025	11.96	11.97	11.80	11.88	95,673	11.88
7/25/2025	12.09	12.09	11.89	11.94	125,857	11.94
7/24/2025	12.28	12.40	11.97	12.04	154,136	12.04
7/23/2025	12.10	12.37	11.93	12.35	140,647	12.35
7/22/2025	12.31	12.40	12.06	12.06	125,852	12.06
7/21/2025	12.25	12.37	12.05	12.21	185,977	12.21
7/18/2025	12.05	12.28	11.86	12.23	237,929	12.23
7/17/2025	11.98	12.33	11.93	12.08	232,506	12.08
7/16/2025	12.00	12.13	11.85	12.02	157,413	12.02
7/15/2025	12.13	12.21	11.91	11.94	236,096	11.94
7/14/2025	12.01	12.19	11.93	12.13	152,173	12.13
7/11/2025	12.52	12.57	11.90	12.08	174,213	12.08
7/10/2025	12.95	12.99	12.54	12.57	136,711	12.57
7/09/2025	13.22	13.30	12.91	13.00	123,895	13.00
7/08/2025	13.15	13.28	13.03	13.12	181,683	13.12
7/07/2025	13.25	13.34	12.99	13.02	120,886	13.02
7/03/2025	13.10	13.32	13.10	13.26	73,515	13.26
7/02/2025	13.20	13.21	12.97	13.01	159,226	13.01
7/01/2025	12.85	13.37	12.80	13.15	263,941	13.15
6/30/2025	12.60	13.00	12.60	12.90	295,282	12.90
6/27/2025	12.50	12.65	12.39	12.57	753,333	12.57
6/26/2025	12.47	12.55	12.30	12.43	139,169	12.43
6/25/2025	12.52	12.65	12.25	12.40	252,795	12.40
6/24/2025	12.64	12.79	12.55	12.57	146,196	12.57
6/23/2025	12.31	12.59	12.30	12.57	171,961	12.57
6/20/2025	12.37	12.45	12.18	12.28	190,909	12.28
6/18/2025	12.40	12.66	12.24	12.29	265,769	12.29
6/17/2025	12.33	12.62	12.33	12.40	98,170	12.40
6/16/2025	12.24	12.47	12.19	12.47	138,981	12.47
6/13/2025	12.60	12.60	12.20	12.21	118,013	12.21
6/12/2025	12.71	12.72	12.50	12.70	121,023	12.70
6/11/2025	12.95	13.00	12.70	12.73	127,316	12.73
6/10/2025	13.25	13.41	12.80	12.93	151,069	12.93
6/09/2025	13.36	13.48	13.27	13.27	101,021	13.27
6/06/2025	13.39	13.47	13.16	13.24	138,137	13.24
6/05/2025	12.99	13.21	12.95	13.18	119,647	13.18
6/04/2025	13.49	13.52	12.94	12.97	146,438	12.97
6/03/2025	13.16	13.69	13.16	13.48	155,616	13.48
6/02/2025	13.57	13.67	13.04	13.12	196,981	13.12
5/30/2025	13.55	13.94	13.46	13.65	162,949	13.65
5/29/2025	13.30	13.80	13.07	13.52	236,889	13.52
5/28/2025	13.50	13.55	13.29	13.39	151,845	13.39