Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.25	15.49	14.67	15.04	90,278	-0.02(-0.13%)
Oct 30, 2018	14.68	15.12	14.65	15.06	52,942	+0.39(+2.66%)
Oct 29, 2018	14.65	15.14	14.49	14.67	40,648	+0.18(+1.24%)
Oct 26, 2018	14.96	14.97	14.01	14.49	124,000	-0.67(-4.42%)
Oct 25, 2018	14.79	15.20	14.75	15.16	38,163	+0.45(+3.06%)
Oct 24, 2018	15.03	15.14	14.67	14.71	44,117	-0.26(-1.74%)
Oct 23, 2018	14.61	15.16	14.56	14.97	44,257	+0.18(+1.22%)
Oct 22, 2018	14.74	15.01	14.47	14.79	33,079	+0.11(+0.75%)
Oct 19, 2018	14.78	15.11	14.35	14.68	99,100	-0.09(-0.61%)
Oct 18, 2018	14.90	15.05	14.32	14.77	53,281	-0.08(-0.54%)
Oct 17, 2018	15.40	15.40	14.68	14.85	51,440	-0.53(-3.45%)
Oct 16, 2018	14.41	15.45	14.31	15.38	83,177	+1.04(+7.25%)
Oct 15, 2018	13.91	14.47	13.86	14.34	56,685	+0.44(+3.17%)
Oct 12, 2018	14.11	14.47	13.71	13.90	83,800	+0.01(+0.07%)
Oct 11, 2018	15.13	15.13	13.73	13.89	116,068	-1.31(-8.62%)
Oct 10, 2018	15.30	15.36	15.02	15.20	91,663	-0.16(-1.04%)
Oct 09, 2018	15.07	15.62	15.07	15.36	86,105	+0.22(+1.45%)
Oct 08, 2018	15.25	15.25	14.70	15.14	55,836	-0.15(-0.98%)
Oct 05, 2018	15.84	15.86	14.55	15.29	109,600	-0.64(-4.02%)
Oct 04, 2018	16.21	16.21	15.87	15.93	60,993	-0.33(-2.03%)
Oct 03, 2018	16.42	16.45	16.15	16.26	34,851	+0.05(+0.31%)
Oct 02, 2018	16.31	16.53	16.13	16.21	41,696	-0.15(-0.92%)
Oct 01, 2018	16.65	16.65	16.22	16.36	96,226	-0.24(-1.45%)
Sep 28, 2018	16.15	16.80	16.00	16.60	97,700	+0.40(+2.47%)
Sep 27, 2018	16.25	16.35	16.00	16.20	76,187	-0.10(-0.61%)
Sep 26, 2018	16.15	16.45	16.06	16.30	66,989	+0.15(+0.93%)
Sep 25, 2018	16.35	16.60	16.10	16.15	64,780	-0.30(-1.82%)
Sep 24, 2018	16.85	16.85	16.40	16.45	61,203	-0.35(-2.08%)
Sep 21, 2018	16.45	16.85	16.13	16.80	236,400	+0.35(+2.13%)
Sep 20, 2018	16.55	16.62	16.30	16.45	49,832	-0.05(-0.30%)
Sep 19, 2018	16.70	16.70	16.31	16.50	56,387	-0.20(-1.20%)
Sep 18, 2018	16.45	16.95	16.20	16.70	155,062	+0.25(+1.52%)
Sep 17, 2018	17.00	17.50	16.05	16.45	271,676	-0.15(-0.90%)
Sep 14, 2018	16.25	16.90	16.25	16.60	49,500	+0.25(+1.53%)
Sep 13, 2018	16.15	16.45	15.95	16.35	120,939	+0.25(+1.55%)
Sep 12, 2018	16.00	16.25	15.90	16.10	44,057	+0.15(+0.94%)
Sep 11, 2018	16.05	16.20	15.85	15.95	103,538	-0.15(-0.93%)
Sep 10, 2018	16.05	16.25	15.75	16.10	68,656	+0.05(+0.31%)
Sep 07, 2018	15.60	16.10	15.60	16.05	61,700	+0.25(+1.58%)
Sep 06, 2018	15.75	15.87	15.70	15.80	52,566	-0.05(-0.32%)
Sep 05, 2018	15.95	16.30	15.45	15.85	68,214	-0.15(-0.94%)
Sep 04, 2018	15.90	16.07	15.55	16.00	69,780	+0.00(+0.00%)
Aug 31, 2018		16.00	16.00	16.00	0	-0.15(-0.93%)
Aug 30, 2018	16.40	16.55	15.72	16.15	110,497	-0.35(-2.12%)
Aug 29, 2018	16.10	16.95	15.40	16.50	147,808	+0.20(+1.23%)
Aug 28, 2018	15.90	16.85	15.88	16.30	276,798	+0.40(+2.52%)
Aug 27, 2018	16.00	16.20	15.80	15.90	79,427	-0.05(-0.31%)
Aug 24, 2018	16.70	16.70	15.43	15.95	170,200	-0.50(-3.04%)
Aug 23, 2018	16.70	16.95	16.35	16.45	48,286	+0.00(+0.00%)
Aug 22, 2018	16.25	16.50	16.00	16.45	48,313	+0.20(+1.23%)
Aug 21, 2018	16.30	16.45	16.15	16.25	98,797	-0.05(-0.31%)
Aug 20, 2018	16.25	16.45	16.10	16.30	26,605	+0.05(+0.31%)
Aug 17, 2018	16.25	16.45	16.10	16.25	30,000	+0.00(+0.00%)
Aug 16, 2018	15.95	16.30	15.95	16.25	20,071	+0.35(+2.20%)
Aug 15, 2018	16.40	16.65	15.80	15.90	51,168	-0.50(-3.05%)
Aug 14, 2018	16.30	16.50	16.05	16.40	41,602	+0.30(+1.86%)
Aug 13, 2018	16.20	16.25	15.95	16.10	24,190	-0.10(-0.62%)
Aug 10, 2018	16.00	16.40	15.85	16.20	35,300	+0.10(+0.62%)
Aug 09, 2018	16.40	16.55	16.05	16.10	37,949	-0.25(-1.53%)
Aug 08, 2018	16.35	16.50	16.20	16.35	64,012	+0.00(+0.00%)
Aug 07, 2018	16.40	16.45	16.25	16.35	15,954	+0.00(+0.00%)
Aug 06, 2018	16.00	16.45	15.80	16.35	28,908	+0.35(+2.19%)
Aug 03, 2018	16.45	16.55	15.75	16.00	38,800	-0.45(-2.74%)
Aug 02, 2018	16.30	16.60	16.10	16.45	62,221	+0.15(+0.92%)