Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	22.00	23.98	21.78	23.10	151,822	+1.00(+4.52%)
Oct 28, 2021	22.20	22.65	21.70	22.10	147,525	+0.10(+0.45%)
Oct 27, 2021	19.66	22.30	19.70	22.00	424,525	+2.22(+11.22%)
Oct 26, 2021	19.97			19.78	65,787	-0.05(-0.25%)
Oct 25, 2021	19.83	20.21	19.83	19.83	123,703	-0.16(-0.80%)
Oct 22, 2021	20.03	20.07	19.70	19.99	53,925	+0.06(+0.30%)
Oct 21, 2021	19.55	19.99	19.48	19.93	52,705	+0.19(+0.96%)
Oct 20, 2021	19.56	19.91	19.56	19.74	64,463	+0.00(+0.00%)
Oct 19, 2021	19.66	20.03	19.37	19.74	92,470	+0.03(+0.15%)
Oct 18, 2021	19.73	19.75	19.23	19.71	75,783	+0.01(+0.05%)
Oct 15, 2021	19.65	19.75	19.23	19.70	105,991	+0.45(+2.34%)
Oct 14, 2021	19.48	19.56	19.13	19.25	58,345	+0.14(+0.73%)
Oct 13, 2021	19.09	19.27	18.92	19.11	43,176	+0.08(+0.42%)
Oct 12, 2021	19.87	19.87	18.99	19.03	42,639	-0.64(-3.25%)
Oct 11, 2021	19.46	20.22	19.34	19.67	68,962	+0.11(+0.56%)
Oct 08, 2021	20.26	20.26	19.53	19.56	38,453	-0.52(-2.59%)
Oct 07, 2021	19.77	20.20	19.77	20.08	52,488	+0.47(+2.40%)
Oct 06, 2021	19.30	19.64	19.26	19.61	76,178	+0.03(+0.15%)
Oct 05, 2021	19.37	19.80	19.00	19.58	55,866	+0.24(+1.24%)
Oct 04, 2021	18.86	19.35	18.72	19.34	93,268	+0.31(+1.63%)
Oct 01, 2021	18.82	19.26	18.46	19.03	89,835	+0.42(+2.26%)
Sep 30, 2021	18.84	18.96	18.54	18.61	64,372	+0.03(+0.16%)
Sep 29, 2021	18.79	19.05	18.51	18.58	85,834	-0.29(-1.54%)
Sep 28, 2021	20.18	20.18	18.84	18.87	116,982	-1.54(-7.55%)
Sep 27, 2021	19.75	20.60	19.56	20.41	176,786	+0.69(+3.50%)
Sep 24, 2021	19.66	19.80	19.36	19.72	50,502	-0.21(-1.05%)
Sep 23, 2021	20.06	20.19	19.56	19.93	63,414	-0.06(-0.30%)
Sep 22, 2021	19.40	20.14	19.25	19.99	121,468	+0.76(+3.95%)
Sep 21, 2021	18.66	19.45	18.66	19.23	142,639	+0.59(+3.17%)
Sep 20, 2021	19.07	19.15	18.64	18.64	173,313	-0.85(-4.36%)
Sep 17, 2021	19.75	19.98	19.18	19.49	193,382	-0.16(-0.81%)
Sep 16, 2021	20.19	20.24	19.60	19.65	155,046	-0.71(-3.49%)
Sep 15, 2021	20.32	20.70	20.10	20.36	108,621	-0.10(-0.49%)
Sep 14, 2021	21.60	21.60	20.39	20.46	104,727	-1.08(-5.01%)
Sep 13, 2021	21.85	22.14	21.50	21.54	104,735	-0.15(-0.69%)
Sep 10, 2021	20.96	22.13	20.67	21.69	317,834	+0.72(+3.43%)
Sep 09, 2021	21.82	21.95	20.96	20.97	133,221	-0.70(-3.23%)
Sep 08, 2021	21.30	21.86	20.84	21.67	186,349	+0.29(+1.36%)
Sep 07, 2021	22.41	22.62	21.14	21.38	255,883	-1.24(-5.48%)
Sep 03, 2021	21.42	23.25	21.12	22.62	417,741	+2.89(+14.65%)
Sep 02, 2021	19.16	19.99	19.16	19.73	192,511	+0.62(+3.24%)
Sep 01, 2021	19.17	19.27	18.87	19.11	66,951	+0.11(+0.58%)
Aug 31, 2021	18.49	19.10	18.40	19.00	93,006	+0.38(+2.04%)
Aug 30, 2021	18.54	18.64	18.20	18.62	57,404	+0.22(+1.20%)
Aug 27, 2021	17.80	18.42	17.77	18.40	76,596	+0.63(+3.55%)
Aug 26, 2021	18.07	18.18	17.77	17.77	33,897	-0.31(-1.71%)
Aug 25, 2021	18.40	18.40	17.88	18.08	66,210	-0.35(-1.90%)
Aug 24, 2021	18.40	18.54	18.07	18.43	45,531	+0.13(+0.71%)
Aug 23, 2021	18.35	18.36	18.09	18.30	34,706	+0.15(+0.83%)
Aug 20, 2021	17.72	18.21	17.72	18.15	81,340	+0.33(+1.85%)
Aug 19, 2021	17.35	17.86	17.28	17.82	94,196	+0.34(+1.95%)
Aug 18, 2021	17.15	17.54	17.15	17.48	95,667	+0.30(+1.75%)
Aug 17, 2021	17.00	17.25	16.86	17.18	88,175	-0.01(-0.06%)
Aug 16, 2021	17.84	17.84	17.05	17.19	74,745	-0.71(-3.97%)
Aug 13, 2021	17.50	18.25	17.22	17.90	84,756	+0.50(+2.87%)
Aug 12, 2021	17.27	17.52	16.93	17.40	243,018	+0.21(+1.22%)
Aug 11, 2021	17.09	17.30	16.95	17.19	83,690	+0.12(+0.70%)
Aug 10, 2021	17.02	17.23	16.91	17.07	70,727	-0.10(-0.58%)
Aug 09, 2021	17.33	17.48	17.11	17.17	80,002	-0.34(-1.94%)
Aug 06, 2021	17.94	18.09	17.40	17.51	83,637	-0.32(-1.79%)
Aug 05, 2021	17.60	17.87	17.46	17.83	58,920	+0.14(+0.79%)
Aug 04, 2021	17.83	17.87	17.60	17.69	50,550	-0.28(-1.56%)
Aug 03, 2021	17.99	18.22	17.72	17.97	100,346	-0.10(-0.55%)