Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.50	16.05	15.46	15.61	106,244	+0.20(+1.30%)
Nov 27, 2020	15.50	15.70	15.10	15.41	73,900	-0.01(-0.06%)
Nov 25, 2020	15.60	15.74	15.17	15.42	81,400	-0.11(-0.71%)
Nov 24, 2020	16.26	16.58	15.30	15.53	480,462	-0.94(-5.71%)
Nov 23, 2020	16.28	17.07	16.25	16.47	444,569	+0.19(+1.17%)
Nov 20, 2020	15.38	16.32	14.80	16.28	621,600	+1.29(+8.61%)
Nov 19, 2020	14.90	15.56	14.73	14.99	266,099	+0.22(+1.49%)
Nov 18, 2020	14.80	14.97	14.62	14.77	82,724	+0.10(+0.68%)
Nov 17, 2020	14.35	14.73	14.23	14.67	124,047	+0.35(+2.44%)
Nov 16, 2020	14.17	14.42	14.10	14.32	101,757	+0.25(+1.78%)
Nov 13, 2020	13.93	14.14	13.79	14.07	59,200	+0.15(+1.08%)
Nov 12, 2020	13.92	14.13	13.74	13.92	66,299	-0.08(-0.57%)
Nov 11, 2020	14.00	14.14	13.62	14.00	61,352	+0.01(+0.07%)
Nov 10, 2020	13.57	14.05	13.57	13.99	87,384	+0.52(+3.86%)
Nov 09, 2020	13.46	13.73	13.07	13.47	140,777	+0.27(+2.05%)
Nov 06, 2020	13.35	13.51	13.17	13.20	75,800	-0.22(-1.64%)
Nov 05, 2020	13.83	14.07	13.21	13.42	323,308	-0.37(-2.68%)
Nov 04, 2020	13.61	13.92	13.61	13.79	180,338	+0.16(+1.17%)
Nov 03, 2020	13.65	13.74	13.40	13.63	95,193	+0.12(+0.89%)
Nov 02, 2020	14.12	14.14	13.45	13.51	82,349	-0.60(-4.25%)
Oct 30, 2020	14.10	14.19	13.94	14.11	120,400	-0.04(-0.28%)
Oct 29, 2020	14.08	14.19	13.89	14.15	51,289	-0.02(-0.14%)
Oct 28, 2020	14.11	14.27	13.76	14.17	83,187	-0.20(-1.39%)
Oct 27, 2020	14.50	14.57	14.13	14.37	156,281	-0.13(-0.90%)
Oct 26, 2020	14.73	14.83	14.42	14.50	51,719	-0.41(-2.75%)
Oct 23, 2020	14.90	15.16	14.69	14.91	133,900	-0.02(-0.13%)
Oct 22, 2020	14.72	14.97	14.41	14.93	217,436	+0.35(+2.40%)
Oct 21, 2020	14.80	14.80	14.27	14.58	124,367	-0.20(-1.35%)
Oct 20, 2020	14.63	14.85	14.51	14.78	121,752	+0.22(+1.51%)
Oct 19, 2020	14.85	14.92	14.49	14.56	110,674	-0.22(-1.49%)
Oct 16, 2020	14.61	14.96	14.50	14.78	157,700	+0.07(+0.48%)
Oct 15, 2020	13.95	14.72	13.75	14.71	171,649	+0.60(+4.25%)
Oct 14, 2020	14.41	14.41	14.00	14.11	90,454	-0.29(-2.01%)
Oct 13, 2020	14.17	14.45	14.07	14.40	102,538	+0.23(+1.62%)
Oct 12, 2020	13.76	14.20	13.67	14.17	173,198	+0.44(+3.20%)
Oct 09, 2020	13.64	13.83	13.54	13.73	132,600	+0.20(+1.48%)
Oct 08, 2020	13.76	13.90	13.49	13.53	98,180	-0.14(-1.02%)
Oct 07, 2020	13.60	13.70	13.46	13.67	159,805	+0.24(+1.79%)
Oct 06, 2020	13.41	13.72	13.35	13.43	174,746	+0.17(+1.28%)
Oct 05, 2020	13.12	13.32	13.12	13.26	108,715	+0.20(+1.53%)
Oct 02, 2020	13.14	13.30	12.89	13.06	212,300	-0.34(-2.54%)
Oct 01, 2020	13.28	13.45	12.98	13.40	173,505	+0.35(+2.68%)
Sep 30, 2020	13.24	13.39	12.93	13.05	105,961	-0.20(-1.51%)
Sep 29, 2020	13.13	13.30	13.08	13.25	73,065	+0.12(+0.91%)
Sep 28, 2020	13.11	13.20	12.96	13.13	88,473	+0.16(+1.23%)
Sep 25, 2020	12.76	13.07	12.71	12.97	124,500	+0.19(+1.49%)
Sep 24, 2020	12.74	13.03	12.66	12.78	131,172	+0.02(+0.16%)
Sep 23, 2020	13.17	13.30	12.75	12.76	206,401	-0.51(-3.84%)
Sep 22, 2020	12.96	13.30	12.90	13.27	203,636	+0.33(+2.55%)
Sep 21, 2020	12.84	13.15	12.75	12.94	205,726	-0.09(-0.69%)
Sep 18, 2020	13.17	13.17	12.53	13.03	371,200	-0.07(-0.53%)
Sep 17, 2020	13.01	13.21	12.97	13.10	218,990	-0.11(-0.83%)
Sep 16, 2020	13.27	13.44	13.17	13.21	273,018	-0.17(-1.27%)
Sep 15, 2020	13.36	13.52	13.28	13.38	156,102	+0.02(+0.15%)
Sep 14, 2020	13.48	13.62	13.30	13.36	99,705	+0.02(+0.15%)
Sep 11, 2020	13.27	13.52	13.24	13.34	168,400	+0.14(+1.06%)
Sep 10, 2020	13.18	13.56	13.16	13.20	242,653	+0.13(+0.99%)
Sep 09, 2020	13.37	13.44	13.02	13.07	140,395	-0.14(-1.06%)
Sep 08, 2020	13.09	13.35	13.00	13.21	210,928	-0.06(-0.45%)
Sep 04, 2020	13.67	13.67	12.94	13.27	152,900	-0.24(-1.78%)
Sep 03, 2020	14.09	14.09	13.33	13.51	249,657	-0.66(-4.66%)
Sep 02, 2020	13.79	14.49	13.77	14.17	198,382	+0.30(+2.16%)