Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.06	14.19	13.92	14.04	49,565	-0.17(-1.20%)
May 27, 2022	14.39	14.54	14.06	14.21	61,819	-0.07(-0.49%)
May 26, 2022	14.11	14.80	13.74	14.28	83,955	+0.53(+3.85%)
May 25, 2022	14.30	14.53	13.48	13.75	98,872	+0.12(+0.88%)
May 24, 2022	13.43	13.82	13.25	13.63	65,586	-0.04(-0.29%)
May 23, 2022	13.92	14.32	13.43	13.67	71,949	+0.01(+0.07%)
May 20, 2022	13.70	13.70	13.41	13.66	49,941	+0.13(+0.96%)
May 19, 2022	13.18	13.75	13.17	13.53	76,866	+0.53(+4.08%)
May 18, 2022	13.06	13.21	12.89	13.00	98,682	-0.03(-0.23%)
May 17, 2022	12.72	13.05	12.60	13.03	43,140	+0.44(+3.49%)
May 16, 2022	12.95	12.95	12.43	12.59	52,725	-0.32(-2.48%)
May 13, 2022	12.67	13.01	12.57	12.91	60,147	+0.37(+2.95%)
May 12, 2022	12.25	12.68	12.15	12.54	67,128	+0.22(+1.79%)
May 11, 2022	12.44	12.51	12.11	12.32	76,506	-0.10(-0.81%)
May 10, 2022	12.77	13.00	12.21	12.42	64,876	-0.15(-1.19%)
May 09, 2022	12.63	12.81	12.38	12.57	106,449	-0.18(-1.41%)
May 06, 2022	12.94	13.17	12.63	12.75	111,042	-0.28(-2.15%)
May 05, 2022	13.06	13.28	12.74	13.03	68,099	-0.23(-1.73%)
May 04, 2022	12.93	13.28	12.69	13.26	82,007	+0.24(+1.84%)
May 03, 2022	12.89	13.10	12.68	13.02	309,653	+0.21(+1.64%)
May 02, 2022	12.78	13.06	12.63	12.81	267,459	-0.03(-0.23%)
Apr 29, 2022	12.89	13.14	12.73	12.84	130,026	-0.15(-1.15%)
Apr 28, 2022	12.86	13.18	12.71	12.99	143,000	+0.31(+2.44%)
Apr 27, 2022	12.90	12.98	12.60	12.68	319,071	-0.22(-1.71%)
Apr 26, 2022	12.92	13.10	12.73	12.90	115,536	-0.07(-0.54%)
Apr 25, 2022	13.40	13.57	12.84	12.97	240,912	-0.43(-3.21%)
Apr 22, 2022	13.50	13.58	13.31	13.40	106,138	-0.11(-0.81%)
Apr 21, 2022	13.93	14.04	13.51	13.51	50,394	-0.31(-2.24%)
Apr 20, 2022	14.36	14.36	13.75	13.82	91,144	-0.37(-2.61%)
Apr 19, 2022	14.10	14.39	14.08	14.19	84,762	+0.01(+0.07%)
Apr 18, 2022	14.22	14.32	14.11	14.18	56,231	-0.05(-0.35%)
Apr 14, 2022	14.63	14.64	14.11	14.23	88,916	-0.28(-1.93%)
Apr 13, 2022	14.55	14.66	14.50	14.51	53,885	-0.02(-0.14%)
Apr 12, 2022	14.50	14.71	14.41	14.53	65,077	+0.11(+0.76%)
Apr 11, 2022	14.80	14.80	14.29	14.42	66,494	-0.43(-2.90%)
Apr 08, 2022	15.11	15.16	14.77	14.85	45,520	-0.34(-2.24%)
Apr 07, 2022	15.23	15.32	15.00	15.19	38,459	-0.05(-0.33%)
Apr 06, 2022	15.93	15.93	15.14	15.24	94,619	-0.62(-3.91%)
Apr 05, 2022	15.72	15.95	15.47	15.86	94,440	-0.13(-0.81%)
Apr 04, 2022	15.71	16.04	15.56	15.99	62,254	+0.20(+1.27%)
Apr 01, 2022	15.06	15.82	15.06	15.79	122,554	+0.80(+5.34%)
Mar 31, 2022	14.95	15.09	14.85	14.99	95,739	+0.05(+0.33%)
Mar 30, 2022	15.22	15.39	14.88	14.94	49,859	-0.39(-2.54%)
Mar 29, 2022	15.00	15.63	15.00	15.33	95,537	+0.53(+3.58%)
Mar 28, 2022	14.72	14.98	14.65	14.80	66,208	+0.05(+0.34%)
Mar 25, 2022	14.92	14.94	14.65	14.75	55,411	-0.17(-1.14%)
Mar 24, 2022	14.76	15.02	14.53	14.92	83,046	+0.30(+2.05%)
Mar 23, 2022	14.81	14.87	14.41	14.62	140,848	-0.25(-1.68%)
Mar 22, 2022	14.62	15.04	14.57	14.87	96,552	+0.29(+1.99%)
Mar 21, 2022	14.63	14.92	14.53	14.58	97,010	-0.22(-1.49%)
Mar 18, 2022	15.06	15.32	14.78	14.80	201,749	-0.24(-1.60%)
Mar 17, 2022	14.35	15.21	14.34	15.04	139,835	+0.55(+3.80%)
Mar 16, 2022	14.62	14.74	14.26	14.49	248,797	+0.12(+0.84%)
Mar 15, 2022	14.39	14.46	14.10	14.37	191,223	+0.03(+0.21%)
Mar 14, 2022	14.93	14.93	14.28	14.34	115,109	-0.51(-3.43%)
Mar 11, 2022	14.95	15.15	14.84	14.85	78,931	-0.02(-0.13%)
Mar 10, 2022	15.05	15.18	14.75	14.87	69,958	-0.40(-2.62%)
Mar 09, 2022	15.10	15.50	15.10	15.27	119,756	+0.39(+2.62%)
Mar 08, 2022	14.80	15.25	14.80	14.88	133,608	+0.07(+0.47%)
Mar 07, 2022	14.80	15.10	14.74	14.81	95,366	-0.16(-1.07%)
Mar 04, 2022	15.88	16.00	14.50	14.97	284,790	-1.90(-11.26%)
Mar 03, 2022	17.09	17.13	16.72	16.87	54,398	-0.08(-0.47%)
Mar 02, 2022	16.69	17.26	16.69	16.95	52,516	+0.26(+1.56%)