Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.69	11.72	11.49	11.55	88,800	-0.30(-2.53%)
May 30, 2019	12.18	12.18	11.68	11.85	77,745	-0.36(-2.95%)
May 29, 2019	12.50	12.50	12.03	12.21	80,168	-0.33(-2.63%)
May 28, 2019	11.97	12.57	11.94	12.54	70,622	+0.67(+5.64%)
May 24, 2019	11.80	12.70	11.67	11.87	118,500	+0.12(+1.02%)
May 23, 2019	12.24	12.41	11.53	11.75	135,147	-0.66(-5.32%)
May 22, 2019	14.05	14.05	12.32	12.41	140,846	-2.13(-14.65%)
May 21, 2019	14.89	15.84	14.35	14.54	177,005	-0.40(-2.68%)
May 20, 2019	13.73	14.99	13.73	14.94	110,150	+1.08(+7.79%)
May 17, 2019	13.72	13.94	13.71	13.86	40,600	+0.07(+0.51%)
May 16, 2019	13.67	14.17	13.55	13.79	43,321	+0.13(+0.95%)
May 15, 2019	14.05	14.16	13.60	13.66	68,772	-0.55(-3.87%)
May 14, 2019	13.59	14.30	13.59	14.21	65,173	+0.63(+4.64%)
May 13, 2019	13.52	13.70	13.34	13.58	52,636	-0.19(-1.38%)
May 10, 2019	13.45	14.15	13.45	13.77	55,600	-0.03(-0.22%)
May 09, 2019	13.54	13.89	13.54	13.80	27,769	+0.13(+0.95%)
May 08, 2019	13.85	13.94	13.49	13.67	28,441	-0.17(-1.23%)
May 07, 2019	13.68	13.92	13.56	13.84	38,064	-0.09(-0.65%)
May 06, 2019	13.41	14.03	13.13	13.93	56,021	+0.28(+2.05%)
May 03, 2019	13.15	13.69	13.12	13.65	40,600	+0.55(+4.20%)
May 02, 2019	13.08	13.12	12.72	13.10	100,976	+0.38(+2.99%)
May 01, 2019	13.50	13.50	12.67	12.72	40,909	-0.77(-5.71%)
Apr 30, 2019	13.40	13.53	13.15	13.49	132,206	+0.16(+1.20%)
Apr 29, 2019	13.04	13.36	13.04	13.33	21,404	+0.34(+2.62%)
Apr 26, 2019	12.78	13.08	12.52	12.99	70,000	+0.27(+2.12%)
Apr 25, 2019	12.76	12.83	12.40	12.72	62,024	-0.10(-0.78%)
Apr 24, 2019	13.15	13.27	12.79	12.82	97,565	-0.32(-2.44%)
Apr 23, 2019	13.26	13.27	12.87	13.14	69,385	+0.26(+2.02%)
Apr 22, 2019	13.05	13.14	12.84	12.88	32,357	-0.27(-2.05%)
Apr 18, 2019	13.02	13.22	12.89	13.15	30,600	+0.03(+0.23%)
Apr 17, 2019	13.51	13.51	13.02	13.12	31,187	-0.39(-2.89%)
Apr 16, 2019	13.23	13.62	13.19	13.51	44,858	+0.31(+2.35%)
Apr 15, 2019	13.50	13.54	13.18	13.20	35,773	-0.30(-2.22%)
Apr 12, 2019	13.77	13.85	13.45	13.50	33,900	-0.21(-1.53%)
Apr 11, 2019	13.65	13.80	13.57	13.71	45,970	+0.07(+0.51%)
Apr 10, 2019	13.33	13.74	12.96	13.64	37,455	+0.30(+2.25%)
Apr 09, 2019	13.49	13.57	13.32	13.34	20,786	-0.29(-2.13%)
Apr 08, 2019	13.45	13.67	13.32	13.63	50,908	+0.12(+0.89%)
Apr 05, 2019	13.18	13.60	13.01	13.51	59,300	+0.37(+2.82%)
Apr 04, 2019	13.50	13.55	13.01	13.14	27,445	-0.48(-3.52%)
Apr 03, 2019	13.95	13.95	13.55	13.62	39,370	-0.24(-1.73%)
Apr 02, 2019	13.13	14.00	12.91	13.86	102,173	+0.73(+5.56%)
Apr 01, 2019	13.27	13.37	13.08	13.13	39,703	-0.11(-0.83%)
Mar 29, 2019	13.45	13.57	13.23	13.24	44,800	-0.21(-1.56%)
Mar 28, 2019	13.47	13.66	13.32	13.45	47,423	-0.09(-0.66%)
Mar 27, 2019	13.67	13.79	13.45	13.54	54,246	-0.19(-1.38%)
Mar 26, 2019	13.82	13.96	13.61	13.73	42,275	-0.09(-0.65%)
Mar 25, 2019	13.63	13.86	13.46	13.82	61,546	+0.26(+1.92%)
Mar 22, 2019	14.39	14.50	13.53	13.56	90,000	-0.93(-6.42%)
Mar 21, 2019	14.72	14.94	14.37	14.49	40,017	-0.17(-1.16%)
Mar 20, 2019	14.51	14.85	14.45	14.66	33,068	+0.12(+0.83%)
Mar 19, 2019	14.15	14.60	14.07	14.54	54,386	+0.31(+2.18%)
Mar 18, 2019	15.28	15.28	13.91	14.23	144,488	-1.18(-7.66%)
Mar 15, 2019	15.79	15.84	15.34	15.41	116,700	-0.32(-2.03%)
Mar 14, 2019	15.48	15.76	15.45	15.73	36,462	+0.24(+1.55%)
Mar 13, 2019	15.31	15.56	15.29	15.49	29,963	+0.12(+0.78%)
Mar 12, 2019	15.16	15.83	15.16	15.37	32,715	+0.21(+1.39%)
Mar 11, 2019	15.54	15.63	15.00	15.16	60,208	-0.42(-2.70%)
Mar 08, 2019	15.62	15.68	15.46	15.58	37,700	-0.02(-0.13%)
Mar 07, 2019	15.91	16.20	15.60	15.60	74,580	-0.44(-2.74%)
Mar 06, 2019	16.29	16.60	15.80	16.04	117,680	-0.01(-0.06%)
Mar 05, 2019	16.25	16.40	15.95	16.05	53,356	-0.21(-1.29%)
Mar 04, 2019	16.38	16.38	16.05	16.26	70,885	-0.08(-0.49%)