Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	19.96	19.96	18.72	18.86	326,843	-1.19(-5.94%)
Jun 29, 2021	20.34	20.36	19.88	20.05	114,610	-0.26(-1.28%)
Jun 28, 2021	21.08	21.40	20.25	20.31	170,377	-0.69(-3.29%)
Jun 25, 2021	20.93	21.18	20.90	21.00	569,240	+0.06(+0.29%)
Jun 24, 2021	21.00	21.28	20.80	20.94	195,861	-0.01(-0.05%)
Jun 23, 2021	20.94	21.11	20.72	20.95	168,653	+0.00(+0.00%)
Jun 22, 2021	21.10	21.25	20.82	20.95	247,359	-0.31(-1.46%)
Jun 21, 2021	21.66	21.75	21.17	21.26	302,498	-0.24(-1.12%)
Jun 18, 2021	21.32	22.00	21.15	21.50	473,388	-0.36(-1.65%)
Jun 17, 2021	22.00	22.40	21.84	21.86	247,816	-0.14(-0.64%)
Jun 16, 2021	23.21	23.38	22.00	22.00	285,996	-1.32(-5.66%)
Jun 15, 2021	24.20	24.24	22.82	23.32	219,814	-0.88(-3.64%)
Jun 14, 2021	24.35	24.89	24.07	24.20	399,196	+0.18(+0.75%)
Jun 11, 2021	23.07	24.10	22.80	24.02	599,225	+1.35(+5.96%)
Jun 10, 2021	21.10	23.33	21.02	22.67	884,901	+1.58(+7.49%)
Jun 09, 2021	20.80	21.22	20.80	21.09	283,067	+0.10(+0.48%)
Jun 08, 2021	19.94	21.11	19.90	20.99	247,337	+1.10(+5.53%)
Jun 07, 2021	19.69	19.90	19.43	19.89	93,723	+0.26(+1.32%)
Jun 04, 2021	19.35	19.67	19.21	19.63	80,282	+0.33(+1.71%)
Jun 03, 2021	19.18	19.45	19.00	19.30	98,532	+0.13(+0.68%)
Jun 02, 2021	19.01	19.71	18.82	19.17	217,207	-0.23(-1.19%)
Jun 01, 2021	19.40	19.79	19.04	19.40	128,070	-0.01(-0.05%)
May 28, 2021	18.69	19.59	18.48	19.41	188,940	+0.42(+2.21%)
May 27, 2021	17.42	19.32	16.37	18.99	357,992	+2.62(+16.00%)
May 26, 2021	16.44	16.61	16.14	16.37	57,837	-0.04(-0.24%)
May 25, 2021	16.27	16.90	16.27	16.41	80,988	+0.38(+2.37%)
May 24, 2021	16.41	16.58	16.00	16.03	100,511	-0.32(-1.96%)
May 21, 2021	16.67	16.74	16.29	16.35	30,233	-0.09(-0.55%)
May 20, 2021	16.35	16.69	16.17	16.44	44,560	+0.09(+0.55%)
May 19, 2021	16.05	16.44	15.85	16.35	42,269	+0.13(+0.80%)
May 18, 2021	16.29	16.49	16.04	16.22	41,419	+0.06(+0.37%)
May 17, 2021	16.16	16.40	15.90	16.16	144,678	-0.09(-0.55%)
May 14, 2021	16.01	16.55	16.01	16.25	42,075	+0.26(+1.63%)
May 13, 2021	15.73	16.23	15.65	15.99	118,493	+0.23(+1.46%)
May 12, 2021	15.81	16.06	15.75	15.76	147,654	-0.20(-1.25%)
May 11, 2021	15.98	16.18	15.76	15.96	58,358	-0.11(-0.68%)
May 10, 2021	16.32	16.32	15.94	16.07	52,304	-0.33(-2.01%)
May 07, 2021	16.26	16.83	16.26	16.40	78,511	+0.14(+0.86%)
May 06, 2021	16.16	16.45	16.07	16.26	103,549	-0.05(-0.31%)
May 05, 2021	16.35	16.47	15.94	16.31	86,747	+0.10(+0.62%)
May 04, 2021	16.51	16.99	16.15	16.21	88,228	-0.38(-2.29%)
May 03, 2021	16.62	17.19	16.46	16.59	53,791	+0.06(+0.36%)
Apr 30, 2021	16.32	16.61	16.32	16.53	101,300	+0.05(+0.30%)
Apr 29, 2021	16.77	16.95	16.48	16.48	73,351	-0.25(-1.49%)
Apr 28, 2021	16.89	16.98	16.53	16.73	90,688	-0.08(-0.48%)
Apr 27, 2021	16.85	16.93	16.65	16.81	47,126	-0.05(-0.30%)
Apr 26, 2021	16.90	17.32	16.81	16.86	46,045	-0.13(-0.77%)
Apr 23, 2021	16.64	17.05	16.61	16.99	50,200	+0.47(+2.85%)
Apr 22, 2021	16.75	17.00	16.51	16.52	64,204	-0.11(-0.66%)
Apr 21, 2021	16.44	16.73	16.36	16.63	49,992	+0.13(+0.79%)
Apr 20, 2021	16.67	16.90	16.45	16.50	54,289	-0.23(-1.37%)
Apr 19, 2021	16.88	17.19	16.57	16.73	54,422	-0.15(-0.89%)
Apr 16, 2021	16.54	17.00	16.25	16.88	155,000	+0.38(+2.30%)
Apr 15, 2021	16.89	16.92	16.23	16.50	83,005	-0.48(-2.83%)
Apr 14, 2021	16.57	17.07	16.50	16.98	237,878	+0.44(+2.66%)
Apr 13, 2021	16.31	16.56	16.01	16.54	88,750	+0.27(+1.66%)
Apr 12, 2021	16.39	16.39	16.08	16.27	115,172	-0.16(-0.97%)
Apr 09, 2021	16.38	16.63	16.20	16.43	122,100	-0.02(-0.12%)
Apr 08, 2021	16.53	16.59	16.11	16.45	147,678	+0.20(+1.23%)
Apr 07, 2021	16.95	17.13	16.23	16.25	84,008	-0.51(-3.04%)
Apr 06, 2021	16.13	17.00	16.05	16.76	375,714	+0.70(+4.36%)
Apr 05, 2021	16.21	16.33	15.81	16.06	70,068	-0.15(-0.93%)