Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	15.93	16.77	15.87	16.23	91,830	+0.24(+1.50%)
Oct 28, 2022	15.48	16.09	15.30	15.99	114,204	+0.57(+3.70%)
Oct 27, 2022	15.64	15.64	15.23	15.42	71,398	-0.08(-0.52%)
Oct 26, 2022	15.28	15.71	15.09	15.50	59,349	+0.34(+2.24%)
Oct 25, 2022	14.72	15.18	14.70	15.16	110,555	+0.47(+3.20%)
Oct 24, 2022	15.00	15.00	14.45	14.69	140,365	-0.23(-1.54%)
Oct 21, 2022	15.13	15.13	14.50	14.92	85,824	-0.06(-0.40%)
Oct 20, 2022	14.81	15.33	14.76	14.98	73,063	+0.04(+0.27%)
Oct 19, 2022	15.70	15.75	14.71	14.94	234,328	-0.84(-5.32%)
Oct 18, 2022	15.84	15.98	15.64	15.78	137,096	+0.21(+1.35%)
Oct 17, 2022	14.75	15.63	14.75	15.57	188,884	+0.86(+5.85%)
Oct 14, 2022	14.73	14.90	14.53	14.71	99,417	-0.05(-0.34%)
Oct 13, 2022	13.89	14.78	13.88	14.76	97,640	+0.52(+3.65%)
Oct 12, 2022	14.18	14.25	13.66	14.24	107,580	+0.10(+0.71%)
Oct 11, 2022	13.78	14.14	13.44	14.14	123,808	+0.42(+3.06%)
Oct 10, 2022	13.53	13.74	13.37	13.72	81,935	+0.23(+1.70%)
Oct 07, 2022	13.40	13.56	13.10	13.49	143,129	-0.01(-0.07%)
Oct 06, 2022	13.20	13.51	13.11	13.50	87,207	+0.29(+2.20%)
Oct 05, 2022	13.08	13.23	12.86	13.21	99,985	+0.02(+0.15%)
Oct 04, 2022	13.68	13.77	13.01	13.19	106,995	-0.32(-2.37%)
Oct 03, 2022	12.74	13.56	12.51	13.51	156,024	+1.21(+9.84%)
Sep 30, 2022	12.29	12.47	12.16	12.30	77,249	-0.02(-0.16%)
Sep 29, 2022	12.79	12.79	12.12	12.32	78,961	-0.62(-4.79%)
Sep 28, 2022	12.69	13.13	12.56	12.94	80,475	+0.23(+1.81%)
Sep 27, 2022	12.58	12.79	12.37	12.71	89,039	+0.23(+1.84%)
Sep 26, 2022	12.24	12.75	12.18	12.48	118,114	+0.18(+1.46%)
Sep 23, 2022	12.40	12.62	12.11	12.30	99,906	-0.10(-0.81%)
Sep 22, 2022	12.27	12.45	12.27	12.40	96,754	+0.04(+0.32%)
Sep 21, 2022	12.80	12.81	12.34	12.36	144,845	-0.33(-2.60%)
Sep 20, 2022	12.69	12.80	12.50	12.69	96,723	-0.13(-1.01%)
Sep 19, 2022	12.65	12.88	12.46	12.82	127,159	+0.07(+0.55%)
Sep 16, 2022	12.51	12.84	12.11	12.75	275,606	-0.03(-0.23%)
Sep 15, 2022	11.92	12.90	11.92	12.78	188,876	+0.77(+6.41%)
Sep 14, 2022	12.30	12.30	11.93	12.01	132,596	-0.26(-2.12%)
Sep 13, 2022	12.57	12.60	12.18	12.27	91,970	-0.62(-4.81%)
Sep 12, 2022	12.49	12.91	12.27	12.89	119,181	+0.52(+4.20%)
Sep 09, 2022	12.01	12.39	11.94	12.37	103,397	+0.45(+3.78%)
Sep 08, 2022	12.38	12.62	11.88	11.92	186,959	-0.58(-4.64%)
Sep 07, 2022	13.10	13.10	12.42	12.50	142,543	-0.66(-5.02%)
Sep 06, 2022	12.74	13.26	12.68	13.16	131,244	+0.54(+4.28%)
Sep 02, 2022	11.11	12.85	11.08	12.62	336,192	+0.97(+8.33%)
Sep 01, 2022	11.88	11.97	11.46	11.65	130,921	-0.45(-3.72%)
Aug 31, 2022	12.77	12.85	11.99	12.10	204,152	-0.74(-5.76%)
Aug 30, 2022	12.78	12.87	12.58	12.84	45,333	-0.01(-0.08%)
Aug 29, 2022	12.82	13.19	12.74	12.85	71,272	-0.14(-1.08%)
Aug 26, 2022	13.63	13.63	12.84	12.99	57,399	-0.49(-3.64%)
Aug 25, 2022	13.39	13.51	13.22	13.48	31,634	+0.04(+0.30%)
Aug 24, 2022	13.05	13.49	13.05	13.44	51,633	+0.23(+1.74%)
Aug 23, 2022	13.00	13.48	12.85	13.21	103,367	+0.25(+1.93%)
Aug 22, 2022	12.93	12.99	12.64	12.96	56,176	-0.23(-1.74%)
Aug 19, 2022	13.68	13.90	13.16	13.19	32,791	-0.56(-4.07%)
Aug 18, 2022	13.40	13.82	13.27	13.75	56,533	+0.34(+2.54%)
Aug 17, 2022	13.76	13.79	13.38	13.41	85,086	-0.41(-2.97%)
Aug 16, 2022	13.75	13.95	13.51	13.82	57,224	+0.07(+0.51%)
Aug 15, 2022	13.22	13.76	13.22	13.75	56,877	+0.47(+3.54%)
Aug 12, 2022	13.10	13.32	12.92	13.28	62,456	+0.32(+2.47%)
Aug 11, 2022	13.00	13.25	12.90	12.96	41,537	+0.06(+0.47%)
Aug 10, 2022	12.92	12.98	12.60	12.90	55,695	+0.27(+2.14%)
Aug 09, 2022	12.38	12.65	12.20	12.63	330,640	+0.36(+2.93%)
Aug 08, 2022	12.28	12.38	12.11	12.27	40,698	+0.02(+0.16%)
Aug 05, 2022	12.36	12.47	12.03	12.25	54,012	-0.14(-1.13%)
Aug 04, 2022	11.98	12.42	11.82	12.39	64,968	+0.32(+2.65%)
Aug 03, 2022	11.67	12.07	11.64	12.07	32,692	+0.54(+4.68%)
Aug 02, 2022	11.61	11.68	11.46	11.53	28,119	-0.10(-0.86%)