Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.20	10.67	10.12	10.40	302,719	-0.50(-4.59%)
Sep 27, 2019	10.54	10.91	10.34	10.90	111,800	+0.46(+4.41%)
Sep 26, 2019	10.58	10.86	10.42	10.44	96,526	-0.11(-1.04%)
Sep 25, 2019	10.31	10.62	10.20	10.55	63,994	+0.28(+2.73%)
Sep 24, 2019	10.45	10.51	10.13	10.27	88,575	-0.25(-2.38%)
Sep 23, 2019	10.70	10.70	10.31	10.52	109,937	-0.11(-1.03%)
Sep 20, 2019	10.82	10.85	10.29	10.63	141,400	-0.21(-1.94%)
Sep 19, 2019	11.17	11.43	10.81	10.84	87,778	-0.33(-2.95%)
Sep 18, 2019	10.85	11.22	10.73	11.17	176,875	+0.21(+1.92%)
Sep 17, 2019	11.52	11.56	10.68	10.96	153,201	-0.70(-6.00%)
Sep 16, 2019	12.30	12.34	11.47	11.66	127,307	-0.80(-6.42%)
Sep 13, 2019	12.66	12.72	12.34	12.46	76,300	-0.10(-0.80%)
Sep 12, 2019	12.65	12.75	12.42	12.56	79,207	-0.05(-0.40%)
Sep 11, 2019	12.35	12.69	12.13	12.61	74,848	+0.37(+3.02%)
Sep 10, 2019	11.96	12.62	11.90	12.24	149,870	+0.13(+1.07%)
Sep 09, 2019	12.05	12.28	11.86	12.11	94,473	+0.11(+0.92%)
Sep 06, 2019	11.88	12.09	11.71	12.00	134,500	+0.20(+1.69%)
Sep 05, 2019	12.07	12.08	11.71	11.80	123,109	-0.17(-1.42%)
Sep 04, 2019	11.99	12.18	11.79	11.97	90,939	+0.11(+0.93%)
Sep 03, 2019	12.46	12.50	11.76	11.86	68,057	-0.64(-5.12%)
Aug 30, 2019	12.80	12.80	12.34	12.50	141,500	-0.21(-1.65%)
Aug 29, 2019	12.71	13.00	12.63	12.71	79,648	-0.29(-2.23%)
Aug 28, 2019	13.80	13.80	12.42	13.00	143,625	+0.96(+7.97%)
Aug 27, 2019	12.17	12.22	11.88	12.04	72,041	-0.03(-0.25%)
Aug 26, 2019	11.99	12.26	11.93	12.07	56,837	+0.27(+2.29%)
Aug 23, 2019	12.47	12.47	11.68	11.80	54,600	-0.60(-4.84%)
Aug 22, 2019	12.52	12.52	12.28	12.40	38,305	+0.06(+0.49%)
Aug 21, 2019	12.18	12.40	12.04	12.34	44,087	+0.28(+2.32%)
Aug 20, 2019	11.79	12.08	11.75	12.06	39,696	+0.24(+2.03%)
Aug 19, 2019	12.49	12.58	11.68	11.82	98,288	-0.49(-3.98%)
Aug 16, 2019	11.75	12.44	11.75	12.31	53,000	+0.67(+5.76%)
Aug 15, 2019	11.63	12.01	11.51	11.64	69,148	+0.04(+0.34%)
Aug 14, 2019	11.75	11.75	11.36	11.60	49,608	-0.36(-3.01%)
Aug 13, 2019	11.83	12.15	11.83	11.96	37,736	+0.13(+1.10%)
Aug 12, 2019	11.70	12.03	11.55	11.83	53,681	+0.07(+0.60%)
Aug 09, 2019	11.52	11.90	11.46	11.76	56,000	+0.03(+0.26%)
Aug 08, 2019	11.42	11.82	11.35	11.73	44,741	+0.37(+3.26%)
Aug 07, 2019	11.40	11.66	11.20	11.36	40,641	-0.21(-1.82%)
Aug 06, 2019	11.80	12.14	11.33	11.57	50,987	-0.21(-1.78%)
Aug 05, 2019	12.71	12.71	11.62	11.78	85,089	-1.18(-9.10%)
Aug 02, 2019	13.17	13.25	12.89	12.96	143,200	-0.27(-2.04%)
Aug 01, 2019	13.02	13.36	12.93	13.23	98,651	+0.20(+1.53%)
Jul 31, 2019	12.40	13.24	12.40	13.03	125,566	+0.63(+5.08%)
Jul 30, 2019	12.30	12.61	12.25	12.40	56,697	+0.05(+0.40%)
Jul 29, 2019	12.18	12.43	12.16	12.35	69,742	+0.15(+1.23%)
Jul 26, 2019	11.93	12.25	11.90	12.20	58,300	+0.34(+2.87%)
Jul 25, 2019	12.26	12.28	11.80	11.86	63,534	-0.38(-3.10%)
Jul 24, 2019	11.97	12.33	11.93	12.24	62,172	+0.20(+1.66%)
Jul 23, 2019	11.97	12.14	11.88	12.04	54,433	+0.07(+0.58%)
Jul 22, 2019	11.95	12.07	11.79	11.97	37,227	+0.02(+0.17%)
Jul 19, 2019	12.11	12.25	11.84	11.95	70,200	-0.20(-1.65%)
Jul 18, 2019	11.89	12.18	11.83	12.15	45,962	+0.23(+1.93%)
Jul 17, 2019	11.94	12.17	11.86	11.92	47,077	-0.01(-0.08%)
Jul 16, 2019	11.76	12.13	11.75	11.93	113,962	+0.12(+1.02%)
Jul 15, 2019	11.64	11.85	11.30	11.81	61,299	+0.17(+1.46%)
Jul 12, 2019	10.85	12.01	10.85	11.64	106,400	+0.80(+7.38%)
Jul 11, 2019	10.70	10.90	10.62	10.84	94,543	+0.18(+1.69%)
Jul 10, 2019	10.71	10.85	10.48	10.66	45,843	-0.03(-0.28%)
Jul 09, 2019	10.55	10.71	10.48	10.69	47,799	+0.06(+0.56%)
Jul 08, 2019	10.68	10.70	10.59	10.63	90,627	-0.15(-1.39%)
Jul 05, 2019	10.66	10.79	10.45	10.78	33,400	+0.17(+1.60%)
Jul 03, 2019	10.71	10.78	10.52	10.61	31,800	-0.06(-0.56%)
Jul 02, 2019	10.55	10.72	10.36	10.67	101,285	+0.08(+0.76%)