Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.92	11.92	11.55	11.60	23,453	-0.21(-1.78%)
Nov 29, 2023	11.77	11.93	11.64	11.81	48,599	+0.18(+1.55%)
Nov 28, 2023	11.75	11.79	11.54	11.63	29,241	-0.16(-1.36%)
Nov 27, 2023	11.79	12.06	11.77	11.79	37,099	-0.11(-0.92%)
Nov 24, 2023	11.86	11.97	11.76	11.90	10,517	+0.04(+0.34%)
Nov 22, 2023	11.90	12.12	11.81	11.86	60,405	+0.11(+0.94%)
Nov 21, 2023	12.02	12.14	11.63	11.75	48,765	-0.28(-2.33%)
Nov 20, 2023	11.71	12.17	11.71	12.03	60,192	+0.31(+2.65%)
Nov 17, 2023	11.53	11.84	10.84	11.72	62,173	+0.19(+1.65%)
Nov 16, 2023	11.66	11.79	11.50	11.53	44,178	-0.19(-1.62%)
Nov 15, 2023	11.61	11.96	11.57	11.72	58,847	+0.01(+0.09%)
Nov 14, 2023	11.18	11.80	11.16	11.71	78,154	+0.93(+8.63%)
Nov 13, 2023	10.83	10.92	10.69	10.78	36,875	-0.02(-0.19%)
Nov 10, 2023	10.33	10.84	10.33	10.80	76,791	+0.42(+4.05%)
Nov 09, 2023	10.99	10.99	10.33	10.38	70,405	-0.53(-4.86%)
Nov 08, 2023	10.98	10.98	10.73	10.91	59,970	-0.01(-0.09%)
Nov 07, 2023	10.86	10.92	10.80	10.92	62,725	+0.17(+1.58%)
Nov 06, 2023	10.95	10.99	10.73	10.75	101,163	-0.10(-0.92%)
Nov 03, 2023	10.71	10.97	10.71	10.85	94,890	+0.35(+3.33%)
Nov 02, 2023	10.78	10.78	10.38	10.50	94,983	-0.09(-0.85%)
Nov 01, 2023	11.01	11.01	10.21	10.59	69,642	-0.32(-2.93%)
Oct 31, 2023	10.77	10.96	10.50	10.91	77,779	+0.01(+0.09%)
Oct 30, 2023	10.90	11.07	10.73	10.90	53,674	+0.16(+1.49%)
Oct 27, 2023	11.26	11.26	10.60	10.74	47,875	-0.54(-4.79%)
Oct 26, 2023	11.25	11.38	11.07	11.28	59,220	+0.06(+0.53%)
Oct 25, 2023	10.97	11.33	10.92	11.22	59,429	+0.16(+1.45%)
Oct 24, 2023	12.12	12.12	10.93	11.06	87,414	-0.76(-6.43%)
Oct 23, 2023	12.01	12.08	11.80	11.82	51,560	+0.01(+0.08%)
Oct 20, 2023	12.05	12.08	11.77	11.81	66,164	-0.12(-1.01%)
Oct 19, 2023	12.30	12.33	11.83	11.93	133,575	-0.34(-2.77%)
Oct 18, 2023	12.32	12.42	12.19	12.27	39,271	-0.09(-0.73%)
Oct 17, 2023	12.37	12.60	12.28	12.36	82,631	-0.05(-0.40%)
Oct 16, 2023	12.23	12.51	12.17	12.41	36,367	+0.34(+2.82%)
Oct 13, 2023	12.16	12.16	11.94	12.07	29,189	-0.10(-0.82%)
Oct 12, 2023	12.47	12.47	12.02	12.17	36,482	-0.35(-2.80%)
Oct 11, 2023	12.68	12.68	12.37	12.52	31,161	-0.12(-0.95%)
Oct 10, 2023	12.70	13.09	12.61	12.64	51,697	-0.11(-0.86%)
Oct 09, 2023	12.61	12.80	12.34	12.75	38,028	+0.16(+1.27%)
Oct 06, 2023	12.50	12.81	12.42	12.59	74,769	+0.01(+0.08%)
Oct 05, 2023	12.77	12.99	12.53	12.58	65,078	-0.18(-1.41%)
Oct 04, 2023	12.67	12.91	12.65	12.76	42,380	+0.10(+0.79%)
Oct 03, 2023	12.72	12.75	12.53	12.66	47,747	-0.04(-0.31%)
Oct 02, 2023	12.93	13.03	12.65	12.70	43,006	-0.31(-2.38%)
Sep 29, 2023	13.12	13.31	12.95	13.01	52,622	-0.13(-0.99%)
Sep 28, 2023	13.13	13.26	13.02	13.14	33,880	-0.02(-0.15%)
Sep 27, 2023	13.13	13.21	12.90	13.16	37,629	+0.07(+0.53%)
Sep 26, 2023	13.12	13.18	12.94	13.09	27,741	-0.08(-0.61%)
Sep 25, 2023	12.98	13.19	13.05	13.17	35,907	-0.06(-0.45%)
Sep 22, 2023	13.10	13.50	12.98	13.23	68,967	+0.23(+1.77%)
Sep 21, 2023	12.52	13.13	12.52	13.00	116,548	+0.37(+2.93%)
Sep 20, 2023	13.16	13.29	12.60	12.63	75,714	-0.52(-3.95%)
Sep 19, 2023	13.04	13.34	13.00	13.15	45,277	+0.08(+0.61%)
Sep 18, 2023	13.00	13.20	12.72	13.07	72,685	-0.16(-1.21%)
Sep 15, 2023	13.66	13.66	13.13	13.23	119,813	-0.41(-3.01%)
Sep 14, 2023	13.40	13.68	13.36	13.64	29,573	+0.29(+2.17%)
Sep 13, 2023	13.40	13.55	13.34	13.35	35,046	-0.04(-0.30%)
Sep 12, 2023	13.43	13.47	13.32	13.39	23,292	-0.09(-0.67%)
Sep 11, 2023	13.49	13.59	13.30	13.48	57,311	-0.16(-1.17%)
Sep 08, 2023	14.16	14.16	13.63	13.64	44,340	-0.49(-3.47%)
Sep 07, 2023	13.94	14.40	13.77	14.13	76,970	+0.20(+1.44%)
Sep 06, 2023	13.49	14.08	13.40	13.93	69,212	+0.03(+0.22%)
Sep 05, 2023	13.91	13.98	13.70	13.90	49,623	-0.24(-1.70%)