Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	7.070	7.110	6.860	6.910	90,979	-0.15(-2.12%)
Apr 16, 2024	7.270	7.270	6.960	7.060	119,681	-0.25(-3.42%)
Apr 15, 2024	7.390	7.450	7.170	7.310	75,479	-0.09(-1.22%)
Apr 12, 2024	7.850	7.850	7.350	7.400	125,170	-0.54(-6.80%)
Apr 11, 2024	7.640	8.010	7.622	7.940	77,640	+0.35(+4.61%)
Apr 10, 2024	7.680	7.720	7.415	7.590	80,490	-0.26(-3.31%)
Apr 09, 2024	7.990	8.100	7.750	7.850	75,152	-0.09(-1.13%)
Apr 08, 2024	8.050	8.160	7.750	7.940	114,112	-0.07(-0.87%)
Apr 05, 2024	8.140	8.210	8.010	8.010	131,310	-0.19(-2.32%)
Apr 04, 2024	8.430	8.460	8.160	8.200	80,796	-0.16(-1.91%)
Apr 03, 2024	8.230	8.450	8.230	8.360	45,429	+0.08(+0.97%)
Apr 02, 2024	8.420	8.470	8.200	8.280	137,205	-0.22(-2.59%)
Apr 01, 2024	8.480	8.554	8.200	8.500	143,514	-0.03(-0.35%)
Mar 28, 2024	8.560	8.620	8.490	8.530	95,087	-0.09(-1.04%)
Mar 27, 2024	8.610	8.610	8.490	8.620	78,800	+0.09(+1.06%)
Mar 26, 2024	8.750	8.820	8.425	8.530	217,663	-0.18(-2.07%)
Mar 25, 2024	8.580	8.730	8.515	8.710	48,789	+0.21(+2.47%)
Mar 22, 2024	8.610	8.615	8.450	8.500	79,481	-0.07(-0.82%)
Mar 21, 2024	8.610	8.660	8.490	8.570	183,856	-0.08(-0.92%)
Mar 20, 2024	8.390	8.730	8.380	8.650	66,336	+0.21(+2.49%)
Mar 19, 2024	8.410	8.630	8.410	8.440	85,669	-0.06(-0.71%)
Mar 18, 2024	8.480	8.680	8.450	8.500	81,145	-0.15(-1.73%)
Mar 15, 2024	8.500	8.660	8.410	8.650	155,199	+0.12(+1.41%)
Mar 14, 2024	8.520	8.660	8.390	8.530	83,428	-0.10(-1.16%)
Mar 13, 2024	8.640	8.857	8.520	8.630	80,785	-0.13(-1.48%)
Mar 12, 2024	8.950	8.980	8.700	8.760	47,737	-0.16(-1.79%)
Mar 11, 2024	9.090	9.190	8.820	8.920	124,593	-0.42(-4.50%)
Mar 08, 2024	9.000	9.700	8.822	9.340	72,083	+0.49(+5.54%)
Mar 07, 2024	8.620	8.880	8.100	8.850	126,975	+0.13(+1.49%)
Mar 06, 2024	9.310	9.870	8.515	8.720	95,794	-1.17(-11.83%)
Mar 05, 2024	9.960	10.14	9.810	9.890	72,166	-0.06(-0.60%)
Mar 04, 2024	10.16	10.17	9.860	9.950	34,404	-0.09(-0.90%)
Mar 01, 2024	9.940	10.40	9.940	10.04	44,750	-0.16(-1.57%)
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%)