Ooma, Inc.
OOMANYSECommunication Services● Active
$16.73
$-0.40(-2.34%)
Market Cap$459653789
P/E Ratio—
52W High$21.96
52W Low$9.793
Ooma, Inc.（OOMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ooma · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.89
Jun 14, 2021
-32.8% from here
5-Year Low5Y
$6.50
Apr 25, 2024
+157.4% from low
IPO Priceadj.
$10.40
Jul 20, 2015
+60.9% since IPO
1 Year Ago
$13.27
Jun 9, 2025
+26.1% in 1Y
5 Years Ago
$21.09
Jun 9, 2021
-20.7% in 5Y
10 Years Ago
$8.10
Jun 9, 2016
+106.5% in 10Y
Historical Price Data · OOMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.13 | $17.20 | $16.65 | $16.73 | $16.73 | 391K | -2.34% |
| Jun 5, 2026 | $17.26 | $17.59 | $17.00 | $17.13 | $17.13 | 230K | -0.75% |
| Jun 4, 2026 | $17.01 | $17.57 | $16.97 | $17.29 | $17.29 | 243K | +1.65% |
| Jun 3, 2026 | $17.44 | $17.44 | $16.25 | $16.88 | $16.88 | 393K | -3.21% |
| Jun 2, 2026 | $17.98 | $18.00 | $17.46 | $17.65 | $17.65 | 443K | -1.84% |
| Jun 1, 2026 | $17.98 | $18.67 | $17.65 | $18.14 | $18.14 | 446K | +0.89% |
| May 29, 2026 | $17.90 | $18.12 | $17.47 | $17.65 | $17.65 | 370K | -1.40% |
| May 28, 2026 | $17.63 | $18.42 | $17.57 | $17.77 | $17.77 | 407K | +0.79% |
| May 27, 2026 | $20.74 | $21.96 | $17.12 | $17.43 | $17.43 | 1.1M | -15.96% |
| May 26, 2026 | $19.30 | $19.60 | $18.88 | $19.27 | $19.27 | 404K | -0.16% |
| May 22, 2026 | $19.00 | $19.29 | $18.81 | $19.12 | $19.12 | 237K | +0.63% |
| May 21, 2026 | $19.00 | $19.13 | $18.51 | $18.87 | $18.87 | 196K | -0.68% |
| May 20, 2026 | $19.48 | $19.50 | $19.02 | $19.14 | $19.14 | 211K | -1.75% |
| May 19, 2026 | $19.43 | $19.59 | $19.22 | $19.50 | $19.50 | 251K | +0.36% |
| May 18, 2026 | $18.73 | $19.51 | $18.73 | $19.36 | $19.36 | 316K | +3.36% |
| May 15, 2026 | $18.50 | $19.11 | $18.34 | $18.82 | $18.82 | 222K | +1.73% |
| May 14, 2026 | $18.90 | $19.15 | $18.69 | $18.71 | $18.71 | 275K | -1.01% |
| May 13, 2026 | $18.50 | $19.04 | $18.31 | $18.84 | $18.84 | 325K | +1.84% |
| May 12, 2026 | $19.22 | $19.22 | $18.31 | $18.36 | $18.36 | 287K | -4.47% |
| May 11, 2026 | $19.10 | $19.56 | $18.69 | $18.99 | $18.99 | 269K | -0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OOMA
Jan 1 → Dec 31 · 6 years2026+42.4%$11.75 → $16.73
+42.4%
2025-17.3%$14.19 → $11.73
-17.3%
2024+31.4%$10.70 → $14.06
+31.4%
2023-22.4%$13.83 → $10.73
-22.4%
2022-33.6%$20.51 → $13.62
-33.6%
2021-1.7%$20.80 → $20.44
-1.7%
Best Year2026 · +42.4%
Worst Year2022 · -33.6%
Positive Years2 / 6
Avg Annual Return-0.2%
6Y Total Return-19.6%
6Y CAGR~-3.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in OOMA?
If you invested $1,000 in OOMA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,065
Total Return+106.5%
CAGR~+7.5% / yr
Profit+$1,065
Based on Jun 9, 2016 · $8.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ooma, Inc.（OOMA）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OOMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OOMA 历史股价FMP 日线复权 OHLCV