Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	14.83	14.98	14.65	14.92	24,168	-0.05(-0.33%)
Jun 30, 2023	15.03	15.17	14.83	14.97	50,018	-0.03(-0.20%)
Jun 29, 2023	14.93	15.32	14.93	15.00	56,110	-0.06(-0.40%)
Jun 28, 2023	15.21	15.21	14.82	15.06	70,992	-0.18(-1.18%)
Jun 27, 2023	15.37	15.59	15.17	15.24	128,398	-0.15(-0.97%)
Jun 26, 2023	14.54	15.66	14.54	15.39	189,736	+0.82(+5.63%)
Jun 23, 2023	14.21	14.76	14.14	14.57	331,855	+0.21(+1.46%)
Jun 22, 2023	14.52	14.52	14.22	14.36	70,252	-0.18(-1.24%)
Jun 21, 2023	14.32	14.73	14.30	14.54	85,348	+0.16(+1.11%)
Jun 20, 2023	14.27	14.49	14.06	14.38	84,579	+0.00(+0.00%)
Jun 16, 2023	14.34	14.39	13.85	14.38	365,861	+0.11(+0.77%)
Jun 15, 2023	13.46	14.28	13.46	14.27	156,533	+0.66(+4.85%)
Jun 14, 2023	13.55	13.67	13.50	13.61	70,608	+0.04(+0.29%)
Jun 13, 2023	13.44	13.61	13.35	13.57	74,972	+0.29(+2.18%)
Jun 12, 2023	13.68	13.77	13.24	13.28	86,316	-0.42(-3.07%)
Jun 09, 2023	13.08	13.84	13.08	13.70	128,494	+0.38(+2.85%)
Jun 08, 2023	13.40	13.46	13.25	13.32	57,322	-0.12(-0.89%)
Jun 07, 2023	13.06	13.56	13.03	13.44	94,640	+0.47(+3.62%)
Jun 06, 2023	13.07	13.30	12.88	12.97	159,631	-0.10(-0.77%)
Jun 05, 2023	12.98	13.29	12.93	13.07	70,119	-0.06(-0.46%)
Jun 02, 2023	13.26	13.38	12.95	13.13	148,702	-0.37(-2.74%)
Jun 01, 2023	13.35	13.69	13.25	13.50	79,438	+0.18(+1.35%)
May 31, 2023	13.24	13.37	12.84	13.32	136,615	+0.07(+0.53%)
May 30, 2023	13.05	13.28	12.87	13.25	83,004	+0.31(+2.40%)
May 26, 2023	12.58	13.00	12.55	12.94	59,726	+0.25(+1.97%)
May 25, 2023	12.76	12.93	12.69	12.69	89,853	-0.01(-0.08%)
May 24, 2023	12.75	12.96	12.49	12.70	154,765	-0.38(-2.91%)
May 23, 2023	13.23	13.41	12.95	13.08	122,643	-0.34(-2.53%)
May 22, 2023	13.32	13.48	13.25	13.42	49,170	+0.16(+1.21%)
May 19, 2023	13.58	13.67	13.22	13.26	63,019	-0.15(-1.12%)
May 18, 2023	13.54	13.65	13.00	13.41	139,228	-0.18(-1.32%)
May 17, 2023	13.55	13.75	13.35	13.59	64,093	+0.01(+0.07%)
May 16, 2023	13.14	13.66	13.07	13.58	81,323	+0.38(+2.88%)
May 15, 2023	12.93	13.23	12.90	13.20	127,114	+0.27(+2.09%)
May 12, 2023	12.99	13.21	12.56	12.93	167,683	+0.07(+0.54%)
May 11, 2023	12.76	12.95	12.67	12.86	194,081	-0.03(-0.23%)
May 10, 2023	12.87	13.00	12.59	12.89	210,827	+0.31(+2.46%)
May 09, 2023	11.93	12.63	11.91	12.58	311,120	+0.77(+6.52%)
May 08, 2023	12.01	12.01	11.29	11.81	564,360	-0.17(-1.42%)
May 05, 2023	12.14	12.14	11.90	11.98	186,118	+0.02(+0.17%)
May 04, 2023	12.07	12.25	11.91	11.96	48,263	-0.27(-2.21%)
May 03, 2023	12.45	12.49	12.18	12.23	62,541	-0.16(-1.29%)
May 02, 2023	12.27	12.53	12.10	12.39	101,755	+0.09(+0.73%)