Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.60	15.60	15.00	15.14	199,200	-0.48(-3.07%)
Jul 30, 2020	15.44	15.80	15.41	15.62	98,467	+0.03(+0.19%)
Jul 29, 2020	15.83	16.21	15.41	15.59	175,616	-0.25(-1.58%)
Jul 28, 2020	15.99	16.15	15.77	15.84	104,316	-0.15(-0.94%)
Jul 27, 2020	15.07	16.02	15.07	15.99	165,914	+0.88(+5.82%)
Jul 24, 2020	15.55	15.70	15.00	15.11	173,600	-0.79(-4.97%)
Jul 23, 2020	15.84	16.01	15.50	15.90	124,267	-0.01(-0.06%)
Jul 22, 2020	16.52	16.52	15.82	15.91	208,513	-0.08(-0.50%)
Jul 21, 2020	16.28	16.45	15.79	15.99	197,236	+0.09(+0.57%)
Jul 20, 2020	16.15	16.32	15.37	15.90	206,215	-0.25(-1.55%)
Jul 17, 2020	15.43	16.48	15.23	16.15	404,600	+0.68(+4.40%)
Jul 16, 2020	15.80	15.89	15.38	15.47	172,973	-0.45(-2.83%)
Jul 15, 2020	16.53	16.65	15.89	15.92	237,587	-0.42(-2.57%)
Jul 14, 2020	16.00	16.62	15.97	16.34	228,795	+0.31(+1.93%)
Jul 13, 2020	17.20	17.23	16.00	16.03	276,922	-0.97(-5.71%)
Jul 10, 2020	18.18	18.18	16.92	17.00	281,100	-0.76(-4.28%)
Jul 09, 2020	18.13	18.13	17.24	17.76	325,368	-0.26(-1.44%)
Jul 08, 2020	15.98	18.32	15.88	18.02	740,872	+1.97(+12.27%)
Jul 07, 2020	16.54	16.71	16.05	16.05	379,719	-0.65(-3.89%)
Jul 06, 2020	19.00	19.00	16.44	16.70	919,881	-1.99(-10.65%)
Jul 02, 2020	18.70	19.18	18.47	18.69	603,800	+0.63(+3.49%)
Jul 01, 2020	16.50	18.26	16.26	18.06	828,456	+1.58(+9.59%)
Jun 30, 2020	15.59	16.52	15.54	16.48	506,437	+0.99(+6.39%)
Jun 29, 2020	16.00	16.23	15.15	15.49	480,476	-0.17(-1.09%)
Jun 26, 2020	15.48	15.98	15.31	15.66	931,900	+0.58(+3.85%)
Jun 25, 2020	14.27	15.26	14.20	15.08	771,642	+1.18(+8.49%)
Jun 24, 2020	13.80	13.98	13.47	13.90	137,379	+0.08(+0.58%)
Jun 23, 2020	14.00	14.26	13.80	13.82	165,558	-0.16(-1.14%)
Jun 22, 2020	13.85	14.23	13.60	13.98	167,595	+0.24(+1.75%)
Jun 19, 2020	13.71	13.93	13.59	13.74	436,200	+0.04(+0.29%)
Jun 18, 2020	13.35	13.76	13.31	13.70	319,319	+0.09(+0.66%)
Jun 17, 2020	13.30	13.75	13.02	13.61	187,076	+0.19(+1.42%)
Jun 16, 2020	13.50	13.68	13.03	13.42	172,429	+0.24(+1.82%)
Jun 15, 2020	12.36	13.65	12.36	13.18	205,794	+0.52(+4.11%)
Jun 12, 2020	12.92	13.01	12.45	12.66	223,600	+0.13(+1.04%)
Jun 11, 2020	12.81	13.02	12.40	12.53	292,460	-0.67(-5.08%)
Jun 10, 2020	13.52	13.60	13.13	13.20	161,193	-0.38(-2.80%)
Jun 09, 2020	13.20	13.88	13.16	13.58	223,770	+0.14(+1.04%)
Jun 08, 2020	13.78	13.94	13.40	13.44	179,461	-0.29(-2.11%)
Jun 05, 2020	13.56	13.77	13.36	13.73	165,100	+0.57(+4.33%)
Jun 04, 2020	13.30	13.57	13.02	13.16	103,363	-0.26(-1.94%)
Jun 03, 2020	13.40	14.32	13.22	13.42	245,625	+0.05(+0.37%)
Jun 02, 2020	12.80	13.43	12.74	13.37	255,409	+0.38(+2.93%)
Jun 01, 2020	12.50	13.48	12.35	12.99	239,930	+0.45(+3.59%)
May 29, 2020	12.67	12.73	12.01	12.54	196,700	-0.20(-1.57%)
May 28, 2020	14.00	14.74	12.58	12.74	316,452	-1.50(-10.53%)
May 27, 2020	14.69	15.26	12.07	14.24	655,364	+0.81(+6.03%)
May 26, 2020	13.00	13.77	12.61	13.43	489,376	+0.98(+7.87%)
May 22, 2020	11.83	12.46	11.55	12.45	217,300	+0.75(+6.41%)
May 21, 2020	11.30	11.93	11.30	11.70	118,635	+0.32(+2.81%)
May 20, 2020	11.41	11.47	11.13	11.38	156,993	+0.18(+1.61%)
May 19, 2020	11.55	11.73	11.16	11.20	129,927	-0.43(-3.70%)
May 18, 2020	11.74	12.02	11.53	11.63	183,741	+0.33(+2.92%)
May 15, 2020	11.16	11.48	11.02	11.30	132,700	+0.28(+2.54%)
May 14, 2020	10.85	11.02	10.51	11.02	152,105	-0.09(-0.81%)
May 13, 2020	12.21	12.21	11.07	11.11	91,119	-1.25(-10.11%)
May 12, 2020	12.69	12.86	12.11	12.36	204,668	-0.30(-2.37%)
May 11, 2020	11.50	12.70	11.49	12.66	341,073	+0.96(+8.21%)
May 08, 2020	11.49	11.74	11.24	11.70	157,100	+0.42(+3.72%)
May 07, 2020	11.23	11.33	10.95	11.28	179,725	+0.06(+0.53%)
May 06, 2020	10.98	11.31	10.81	11.22	149,427	+0.16(+1.45%)
May 05, 2020	11.11	11.19	10.85	11.06	154,755	-0.01(-0.09%)
May 04, 2020	11.03	11.08	10.61	11.07	114,749	-0.04(-0.36%)