Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.34	20.55	20.15	20.44	47,200	+0.07(+0.34%)
Dec 30, 2021	20.52	20.71	20.37	20.37	47,119	-0.13(-0.63%)
Dec 29, 2021	20.31	20.52	19.96	20.50	42,341	+0.17(+0.84%)
Dec 28, 2021	20.51	20.91	20.29	20.33	42,568	-0.19(-0.93%)
Dec 27, 2021	20.37	20.58	20.00	20.52	53,638	+0.19(+0.93%)
Dec 23, 2021	20.27	20.65	20.18	20.33	44,634	+0.11(+0.54%)
Dec 22, 2021	20.08	20.63	19.96	20.22	64,795	-0.04(-0.20%)
Dec 21, 2021	20.09	20.61	20.02	20.26	61,905	+0.37(+1.86%)
Dec 20, 2021	20.16	20.45	19.40	19.89	101,188	-0.69(-3.35%)
Dec 17, 2021	21.57	21.57	20.41	20.58	472,760	-0.95(-4.41%)
Dec 16, 2021	21.00	21.89	20.96	21.53	176,546	+0.77(+3.71%)
Dec 15, 2021	20.46	20.85	19.75	20.76	122,631	+0.54(+2.67%)
Dec 14, 2021	20.50	20.85	20.07	20.22	82,225	-0.30(-1.46%)
Dec 13, 2021	19.79	21.26	19.27	20.52	189,892	+1.49(+7.83%)
Dec 10, 2021	19.49	19.49	18.84	19.03	56,453	-0.38(-1.96%)
Dec 09, 2021	19.37	20.09	19.30	19.41	68,024	-0.11(-0.56%)
Dec 08, 2021	19.61	19.78	19.43	19.52	51,419	-0.07(-0.36%)
Dec 07, 2021	19.34	19.68	19.21	19.59	70,649	+0.45(+2.35%)
Dec 06, 2021	18.58	19.18	18.13	19.14	77,663	+0.33(+1.75%)
Dec 03, 2021	18.25	19.03	18.17	18.81	216,587	-0.31(-1.62%)
Dec 02, 2021	18.82	19.26	18.41	19.12	68,526	+0.32(+1.70%)
Dec 01, 2021	19.30	19.85	18.60	18.80	108,846	-0.01(-0.05%)
Nov 30, 2021	18.78	19.10	18.34	18.81	88,934	+0.00(+0.00%)
Nov 29, 2021	19.92	19.99	18.72	18.81	121,124	-0.63(-3.24%)
Nov 26, 2021	19.88	20.20	19.11	19.44	49,622	-0.91(-4.47%)
Nov 24, 2021	20.18	20.45	20.03	20.35	44,363	-0.09(-0.44%)
Nov 23, 2021	20.74	20.74	19.88	20.44	85,348	-0.04(-0.20%)
Nov 22, 2021	19.95	20.73	19.67	20.48	88,226	+0.49(+2.45%)
Nov 19, 2021	20.37	20.61	19.91	19.99	83,427	-0.54(-2.63%)
Nov 18, 2021	21.27	20.55	20.41	20.53	97,570	-0.56(-2.66%)
Nov 17, 2021	21.45	21.48	20.80	21.09	110,200	-0.40(-1.86%)
Nov 16, 2021	21.48	21.90	21.40	21.49	97,391	-0.16(-0.74%)
Nov 15, 2021	21.83	21.85	21.14	21.65	182,686	-0.07(-0.32%)
Nov 12, 2021	21.83	22.00	21.60	21.72	95,497	-0.06(-0.28%)
Nov 11, 2021	21.89	22.00	21.61	21.78	67,663	+0.05(+0.23%)
Nov 10, 2021	21.60			21.73	60,865	-0.10(-0.46%)
Nov 09, 2021	22.00	22.06	21.55	21.83	87,239	-0.15(-0.68%)
Nov 08, 2021	21.70	22.14	21.70	21.98	51,426	+0.22(+1.01%)
Nov 05, 2021	21.99	22.28	21.50	21.76	68,955	-0.22(-1.00%)
Nov 04, 2021	22.12	22.74	21.56	21.98	84,893	+0.13(+0.59%)
Nov 03, 2021	22.38	22.61	21.71	21.85	102,922	-0.63(-2.80%)
Nov 02, 2021	23.82	24.28	22.06	22.48	156,144	-1.30(-5.47%)
Nov 01, 2021	22.96	23.95	23.31	23.78	149,537	+0.68(+2.94%)
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%)