Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.67	12.73	12.01	12.54	196,700	-0.20(-1.57%)
May 28, 2020	14.00	14.74	12.58	12.74	316,452	-1.50(-10.53%)
May 27, 2020	14.69	15.26	12.07	14.24	655,364	+0.81(+6.03%)
May 26, 2020	13.00	13.77	12.61	13.43	489,376	+0.98(+7.87%)
May 22, 2020	11.83	12.46	11.55	12.45	217,300	+0.75(+6.41%)
May 21, 2020	11.30	11.93	11.30	11.70	118,635	+0.32(+2.81%)
May 20, 2020	11.41	11.47	11.13	11.38	156,993	+0.18(+1.61%)
May 19, 2020	11.55	11.73	11.16	11.20	129,927	-0.43(-3.70%)
May 18, 2020	11.74	12.02	11.53	11.63	183,741	+0.33(+2.92%)
May 15, 2020	11.16	11.48	11.02	11.30	132,700	+0.28(+2.54%)
May 14, 2020	10.85	11.02	10.51	11.02	152,105	-0.09(-0.81%)
May 13, 2020	12.21	12.21	11.07	11.11	91,119	-1.25(-10.11%)
May 12, 2020	12.69	12.86	12.11	12.36	204,668	-0.30(-2.37%)
May 11, 2020	11.50	12.70	11.49	12.66	341,073	+0.96(+8.21%)
May 08, 2020	11.49	11.74	11.24	11.70	157,100	+0.42(+3.72%)
May 07, 2020	11.23	11.33	10.95	11.28	179,725	+0.06(+0.53%)
May 06, 2020	10.98	11.31	10.81	11.22	149,427	+0.16(+1.45%)
May 05, 2020	11.11	11.19	10.85	11.06	154,755	-0.01(-0.09%)
May 04, 2020	11.03	11.08	10.61	11.07	114,749	-0.04(-0.36%)
May 01, 2020	11.45	11.45	10.94	11.11	77,100	-0.55(-4.72%)
Apr 30, 2020	11.80	11.95	11.52	11.66	84,899	-0.28(-2.35%)
Apr 29, 2020	12.15	12.15	11.85	11.94	247,906	+0.03(+0.25%)
Apr 28, 2020	12.12	12.12	11.74	11.91	123,610	+0.09(+0.76%)
Apr 27, 2020	12.15	12.15	11.81	11.82	185,614	-0.33(-2.72%)
Apr 24, 2020	11.69	12.47	11.64	12.15	141,500	+0.41(+3.49%)
Apr 23, 2020	11.69	12.19	11.64	11.74	104,964	-0.06(-0.51%)
Apr 22, 2020	12.33	12.33	11.73	11.80	74,137	-0.27(-2.24%)
Apr 21, 2020	11.25	12.34	11.23	12.07	142,608	+0.50(+4.32%)
Apr 20, 2020	11.07	11.57	11.05	11.57	163,108	+0.20(+1.76%)
Apr 17, 2020	11.34	11.58	11.13	11.37	194,000	+0.15(+1.34%)
Apr 16, 2020	12.10	12.18	10.79	11.22	148,178	-1.01(-8.26%)
Apr 15, 2020	12.25	12.48	11.82	12.23	157,189	-0.50(-3.93%)
Apr 14, 2020	13.63	13.63	12.68	12.73	116,964	-0.49(-3.71%)
Apr 13, 2020	12.65	13.93	12.63	13.22	382,980	+0.27(+2.08%)
Apr 09, 2020	11.75	12.99	11.70	12.95	195,900	+1.51(+13.20%)
Apr 08, 2020	11.52	11.65	10.96	11.44	93,729	+0.24(+2.14%)
Apr 07, 2020	11.47	11.67	11.00	11.20	129,466	+0.00(+0.00%)
Apr 06, 2020	11.43	11.70	10.73	11.20	119,511	+0.14(+1.27%)
Apr 03, 2020	10.22	11.20	10.22	11.06	125,500	+0.71(+6.86%)
Apr 02, 2020	11.13	11.54	10.02	10.35	176,679	-1.10(-9.61%)
Apr 01, 2020	11.40	11.55	11.03	11.45	338,323	-0.48(-4.02%)
Mar 31, 2020	11.46	12.06	11.42	11.93	172,490	+0.25(+2.14%)
Mar 30, 2020	11.47	11.70	11.08	11.68	152,055	+0.37(+3.27%)
Mar 27, 2020	10.18	11.94	9.840	11.31	202,400	+0.81(+7.71%)
Mar 26, 2020	9.950	10.61	9.775	10.50	104,098	+0.65(+6.60%)
Mar 25, 2020	10.10	11.05	9.780	9.850	121,013	-0.23(-2.28%)
Mar 24, 2020	9.220	10.14	8.740	10.08	179,087	+1.34(+15.33%)
Mar 23, 2020	8.810	9.340	8.210	8.740	103,843	+0.04(+0.46%)
Mar 20, 2020	9.500	9.960	8.590	8.700	136,500	-0.64(-6.85%)
Mar 19, 2020	7.980	9.490	7.740	9.340	208,677	+1.39(+17.48%)
Mar 18, 2020	9.660	10.00	7.450	7.950	235,924	-2.23(-21.91%)
Mar 17, 2020	10.83	10.87	9.880	10.18	210,945	-0.34(-3.23%)
Mar 16, 2020	10.26	12.41	10.26	10.52	246,571	-1.22(-10.39%)
Mar 13, 2020	11.98	11.98	10.88	11.74	150,100	+0.26(+2.26%)
Mar 12, 2020	12.94	12.94	11.42	11.48	135,490	-2.22(-16.20%)
Mar 11, 2020	14.35	14.46	13.49	13.70	115,872	-0.85(-5.84%)
Mar 10, 2020	13.95	14.64	13.69	14.55	211,846	+0.74(+5.36%)
Mar 09, 2020	14.00	14.33	13.22	13.81	228,497	-1.45(-9.50%)
Mar 06, 2020	13.75	15.37	13.30	15.26	447,300	+1.50(+10.90%)
Mar 05, 2020	13.39	13.76	13.39	13.76	143,436	+0.06(+0.44%)
Mar 04, 2020	13.30	13.70	13.18	13.70	103,182	+0.59(+4.50%)
Mar 03, 2020	13.06	13.44	12.84	13.11	78,456	-0.03(-0.23%)