Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.12	13.31	12.95	13.01	52,622	-0.13(-0.99%)
Sep 28, 2023	13.13	13.26	13.02	13.14	33,880	-0.02(-0.15%)
Sep 27, 2023	13.13	13.21	12.90	13.16	37,629	+0.07(+0.53%)
Sep 26, 2023	13.12	13.18	12.94	13.09	27,741	-0.08(-0.61%)
Sep 25, 2023	12.98	13.19	13.05	13.17	35,907	-0.06(-0.45%)
Sep 22, 2023	13.10	13.50	12.98	13.23	68,967	+0.23(+1.77%)
Sep 21, 2023	12.52	13.13	12.52	13.00	116,548	+0.37(+2.93%)
Sep 20, 2023	13.16	13.29	12.60	12.63	75,714	-0.52(-3.95%)
Sep 19, 2023	13.04	13.34	13.00	13.15	45,277	+0.08(+0.61%)
Sep 18, 2023	13.00	13.20	12.72	13.07	72,685	-0.16(-1.21%)
Sep 15, 2023	13.66	13.66	13.13	13.23	119,813	-0.41(-3.01%)
Sep 14, 2023	13.40	13.68	13.36	13.64	29,573	+0.29(+2.17%)
Sep 13, 2023	13.40	13.55	13.34	13.35	35,046	-0.04(-0.30%)
Sep 12, 2023	13.43	13.47	13.32	13.39	23,292	-0.09(-0.67%)
Sep 11, 2023	13.49	13.59	13.30	13.48	57,311	-0.16(-1.17%)
Sep 08, 2023	14.16	14.16	13.63	13.64	44,340	-0.49(-3.47%)
Sep 07, 2023	13.94	14.40	13.77	14.13	76,970	+0.20(+1.44%)
Sep 06, 2023	13.49	14.08	13.40	13.93	69,212	+0.03(+0.22%)
Sep 05, 2023	13.91	13.98	13.70	13.90	49,623	-0.24(-1.70%)
Sep 01, 2023	14.16	14.34	14.10	14.14	41,241	+0.05(+0.35%)
Aug 31, 2023	14.36	14.51	14.07	14.09	39,087	-0.32(-2.22%)
Aug 30, 2023	14.22	14.61	14.22	14.41	41,229	+0.12(+0.84%)
Aug 29, 2023	13.77	14.35	13.76	14.29	42,618	+0.51(+3.70%)
Aug 28, 2023	13.99	14.01	13.71	13.78	44,063	-0.22(-1.57%)
Aug 25, 2023	14.04	14.21	13.86	14.00	34,761	-0.03(-0.21%)
Aug 24, 2023	13.32	14.53	13.32	14.03	64,386	+0.02(+0.14%)
Aug 23, 2023	13.69	14.35	13.60	14.01	63,707	+0.41(+3.01%)
Aug 22, 2023	13.90	13.90	13.40	13.60	59,944	-0.26(-1.88%)
Aug 21, 2023	14.42	14.42	13.68	13.86	51,207	-0.59(-4.08%)
Aug 18, 2023	14.68	14.77	14.36	14.45	47,205	-0.25(-1.70%)
Aug 17, 2023	14.48	14.74	14.45	14.70	47,357	+0.23(+1.59%)
Aug 16, 2023	14.93	15.04	14.44	14.47	44,114	-0.44(-2.95%)
Aug 15, 2023	14.75	14.94	14.59	14.91	52,275	+0.14(+0.95%)
Aug 14, 2023	14.50	14.77	14.39	14.77	36,878	+0.25(+1.72%)
Aug 11, 2023	14.34	14.55	14.21	14.52	58,796	+0.18(+1.26%)
Aug 10, 2023	14.35	14.44	14.17	14.34	45,801	-0.02(-0.14%)
Aug 09, 2023	14.65	14.71	14.25	14.36	34,554	-0.30(-2.05%)
Aug 08, 2023	14.63	14.74	14.52	14.66	40,891	-0.04(-0.27%)
Aug 07, 2023	14.56	15.02	14.56	14.70	42,579	+0.14(+0.96%)
Aug 04, 2023	15.03	15.17	14.54	14.56	42,358	-0.47(-3.13%)
Aug 03, 2023	14.84	15.05	14.65	15.03	51,196	+0.15(+1.01%)
Aug 02, 2023	14.97	15.16	14.86	14.88	53,558	-0.16(-1.06%)
Aug 01, 2023	15.00	15.06	14.66	15.04	62,372	+0.04(+0.27%)
Jul 31, 2023	14.84	15.01	14.63	15.00	65,732	+0.18(+1.21%)
Jul 28, 2023	14.65	14.93	14.59	14.82	57,786	+0.22(+1.51%)
Jul 27, 2023	14.55	14.68	14.40	14.60	103,871	+0.05(+0.34%)
Jul 26, 2023	14.26	14.62	14.26	14.55	45,941	+0.20(+1.39%)
Jul 25, 2023	14.31	14.35	14.02	14.35	63,494	+0.02(+0.14%)
Jul 24, 2023	14.51	14.56	14.23	14.33	66,798	-0.15(-1.04%)
Jul 21, 2023	14.50	14.50	14.33	14.48	83,410	+0.09(+0.63%)
Jul 20, 2023	14.66	14.66	14.31	14.39	55,195	-0.25(-1.71%)
Jul 19, 2023	14.76	14.99	14.61	14.64	48,621	-0.08(-0.54%)
Jul 18, 2023	14.44	14.83	14.44	14.72	51,374	+0.23(+1.59%)
Jul 17, 2023	14.82	14.89	14.45	14.49	67,536	-0.37(-2.49%)
Jul 14, 2023	15.17	15.27	14.71	14.86	47,742	-0.36(-2.37%)
Jul 13, 2023	14.92	15.43	14.92	15.22	85,718	+0.32(+2.15%)
Jul 12, 2023	14.38	15.00	14.35	14.90	97,936	+0.63(+4.41%)
Jul 11, 2023	14.54	14.68	14.16	14.27	50,641	-0.23(-1.59%)
Jul 10, 2023	14.47	14.65	14.44	14.50	43,605	+0.02(+0.14%)
Jul 07, 2023	14.18	14.68	14.18	14.48	107,612	+0.32(+2.26%)
Jul 06, 2023	14.29	14.41	14.12	14.16	62,425	-0.22(-1.53%)
Jul 05, 2023	14.65	14.71	14.30	14.38	79,446	-0.54(-3.62%)