Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.27	10.38	10.09	10.20	39,321	+0.12(+1.19%)
Feb 28, 2024	10.02	10.30	10.01	10.08	33,636	-0.08(-0.79%)
Feb 27, 2024	10.22	10.39	10.03	10.16	41,400	+0.03(+0.30%)
Feb 26, 2024	9.980	10.21	9.980	10.13	35,862	+0.06(+0.60%)
Feb 23, 2024	9.940	10.12	9.730	10.07	35,175	+0.06(+0.60%)
Feb 22, 2024	10.06	10.15	9.710	10.01	64,426	-0.13(-1.28%)
Feb 21, 2024	10.23	10.36	10.05	10.14	31,780	-0.13(-1.27%)
Feb 20, 2024	10.22	10.50	10.15	10.27	33,424	-0.08(-0.77%)
Feb 16, 2024	10.38	10.70	10.23	10.35	83,011	-0.12(-1.15%)
Feb 15, 2024	10.09	10.55	9.930	10.47	67,114	+0.47(+4.70%)
Feb 14, 2024	9.890	10.07	9.620	10.00	64,557	+0.23(+2.35%)
Feb 13, 2024	10.61	10.88	9.680	9.770	95,649	-1.16(-10.61%)
Feb 12, 2024	10.69	11.03	10.57	10.93	87,082	+0.33(+3.11%)
Feb 09, 2024	10.48	10.68	10.35	10.60	51,356	+0.10(+0.95%)
Feb 08, 2024	10.13	10.53	9.880	10.50	49,293	+0.35(+3.45%)
Feb 07, 2024	10.18	10.29	9.910	10.15	51,658	-0.08(-0.78%)
Feb 06, 2024	9.860	10.26	9.860	10.23	69,617	+0.28(+2.81%)
Feb 05, 2024	9.910	10.00	9.440	9.950	134,249	-0.09(-0.90%)
Feb 02, 2024	10.38	10.52	9.990	10.04	78,522	-0.52(-4.92%)
Feb 01, 2024	10.89	10.92	10.39	10.56	83,701	-0.26(-2.40%)
Jan 31, 2024	11.31	11.31	10.77	10.82	75,442	-0.49(-4.33%)
Jan 30, 2024	11.43	11.54	11.21	11.31	31,730	-0.22(-1.91%)
Jan 29, 2024	11.00	11.72	10.81	11.53	207,563	+0.45(+4.06%)
Jan 26, 2024	11.20	11.20	10.98	11.08	24,689	+0.01(+0.09%)
Jan 25, 2024	11.02	11.19	10.84	11.07	70,824	+0.22(+2.03%)
Jan 24, 2024	10.91	10.97	10.65	10.85	68,383	+0.05(+0.46%)
Jan 23, 2024	10.93	10.99	10.71	10.80	53,626	-0.02(-0.18%)
Jan 22, 2024	10.65	10.82	10.55	10.82	44,273	+0.25(+2.37%)
Jan 19, 2024	10.59	10.59	10.43	10.57	53,385	+0.06(+0.57%)
Jan 18, 2024	10.55	10.55	10.31	10.51	43,996	-0.02(-0.19%)
Jan 17, 2024	10.35	10.54	10.34	10.53	42,524	+0.03(+0.29%)
Jan 16, 2024	10.26	10.50	10.17	10.50	77,174	+0.13(+1.25%)
Jan 12, 2024	10.59	10.67	10.34	10.37	30,137	-0.07(-0.67%)
Jan 11, 2024	10.46	10.48	10.28	10.44	87,140	-0.08(-0.76%)
Jan 10, 2024	10.38	10.52	10.33	10.52	40,586	+0.08(+0.77%)
Jan 09, 2024	10.49	10.61	10.42	10.44	37,743	-0.19(-1.79%)
Jan 08, 2024	10.51	10.69	10.41	10.63	43,804	+0.13(+1.24%)
Jan 05, 2024	10.39	10.76	10.39	10.50	108,651	+0.01(+0.10%)
Jan 04, 2024	10.49	10.59	10.25	10.49	66,728	-0.01(-0.10%)
Jan 03, 2024	10.73	10.79	10.45	10.50	72,546	-0.27(-2.51%)
Jan 02, 2024	10.70	10.93	10.70	10.77	52,648	+0.04(+0.37%)
Dec 29, 2023	10.87	10.87	10.67	10.73	113,225	-0.16(-1.47%)
Dec 28, 2023	10.88	11.05	10.84	10.89	49,158	-0.02(-0.18%)
Dec 27, 2023	11.10	11.22	10.75	10.91	80,921	-0.25(-2.24%)
Dec 26, 2023	11.09	11.23	11.04	11.16	36,350	+0.11(+1.00%)
Dec 22, 2023	11.15	11.26	11.00	11.05	55,257	+0.01(+0.09%)
Dec 21, 2023	11.04	11.11	10.85	11.04	80,185	+0.24(+2.22%)
Dec 20, 2023	10.73	11.27	10.73	10.80	115,909	+0.17(+1.60%)
Dec 19, 2023	10.15	10.65	10.15	10.63	103,684	+0.56(+5.56%)
Dec 18, 2023	10.08	10.19	9.980	10.07	121,539	+0.05(+0.50%)
Dec 15, 2023	10.28	10.28	10.02	10.02	270,340	-0.15(-1.47%)
Dec 14, 2023	10.00	10.32	9.860	10.17	170,981	+0.31(+3.14%)
Dec 13, 2023	9.870	10.03	9.580	9.860	178,453	-0.03(-0.30%)
Dec 12, 2023	9.950	9.980	9.880	9.890	88,279	-0.09(-0.90%)
Dec 11, 2023	10.07	10.32	9.901	9.980	184,979	-0.33(-3.20%)
Dec 08, 2023	10.15	10.37	10.05	10.31	125,703	+0.23(+2.28%)
Dec 07, 2023	10.58	10.70	10.00	10.08	139,600	-0.67(-6.23%)
Dec 06, 2023	11.18	11.27	10.72	10.75	186,843	-1.10(-9.28%)
Dec 05, 2023	11.95	12.09	11.85	11.85	116,236	-0.03(-0.25%)
Dec 04, 2023	11.85	11.90	11.62	11.88	91,877	+0.02(+0.17%)