Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	11.57	11.84	11.50	11.84	44,265	+0.09(+0.77%)
Jun 29, 2022	11.85	11.85	11.57	11.75	86,911	-0.11(-0.93%)
Jun 28, 2022	12.20	12.24	11.85	11.86	44,656	-0.28(-2.31%)
Jun 27, 2022	12.20	12.33	12.02	12.14	48,474	+0.00(+0.00%)
Jun 24, 2022	12.00	12.31	11.81	12.14	352,213	+0.14(+1.17%)
Jun 23, 2022	11.91	12.31	11.81	12.00	79,895	+0.06(+0.50%)
Jun 22, 2022	11.32	11.98	11.28	11.94	86,912	+0.34(+2.93%)
Jun 21, 2022	11.39	11.95	11.39	11.60	84,337	+0.29(+2.56%)
Jun 17, 2022	11.08	11.36	10.82	11.31	452,892	+0.28(+2.54%)
Jun 16, 2022	10.96	11.35	10.90	11.03	158,422	-0.75(-6.37%)
Jun 15, 2022	11.30	11.89	11.28	11.78	116,338	+0.35(+3.06%)
Jun 14, 2022	11.78	11.81	11.01	11.43	150,543	-0.25(-2.14%)
Jun 13, 2022	12.96	12.96	11.64	11.68	163,027	-1.58(-11.92%)
Jun 10, 2022	12.84	13.46	12.84	13.26	64,592	+0.04(+0.30%)
Jun 09, 2022	13.43	13.43	13.11	13.22	61,055	-0.33(-2.44%)
Jun 08, 2022	13.63	13.94	13.46	13.55	71,069	-0.15(-1.09%)
Jun 07, 2022	13.56	13.95	13.31	13.70	77,370	+0.06(+0.44%)
Jun 06, 2022	13.92	14.06	13.53	13.64	93,310	-0.12(-0.87%)
Jun 03, 2022	14.00	14.02	13.75	13.76	94,177	-0.40(-2.82%)
Jun 02, 2022	13.94	14.33	13.84	14.16	57,897	+0.10(+0.71%)
Jun 01, 2022	14.22	14.22	13.83	14.06	62,014	+0.02(+0.14%)
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%)