Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.92	11.92	11.55	11.60	23,453	-0.21(-1.78%)
Nov 29, 2023	11.77	11.93	11.64	11.81	48,599	+0.18(+1.55%)
Nov 28, 2023	11.75	11.79	11.54	11.63	29,241	-0.16(-1.36%)
Nov 27, 2023	11.79	12.06	11.77	11.79	37,099	-0.11(-0.92%)
Nov 24, 2023	11.86	11.97	11.76	11.90	10,517	+0.04(+0.34%)
Nov 22, 2023	11.90	12.12	11.81	11.86	60,405	+0.11(+0.94%)
Nov 21, 2023	12.02	12.14	11.63	11.75	48,765	-0.28(-2.33%)
Nov 20, 2023	11.71	12.17	11.71	12.03	60,192	+0.31(+2.65%)
Nov 17, 2023	11.53	11.84	10.84	11.72	62,173	+0.19(+1.65%)
Nov 16, 2023	11.66	11.79	11.50	11.53	44,178	-0.19(-1.62%)
Nov 15, 2023	11.61	11.96	11.57	11.72	58,847	+0.01(+0.09%)
Nov 14, 2023	11.18	11.80	11.16	11.71	78,154	+0.93(+8.63%)
Nov 13, 2023	10.83	10.92	10.69	10.78	36,875	-0.02(-0.19%)
Nov 10, 2023	10.33	10.84	10.33	10.80	76,791	+0.42(+4.05%)
Nov 09, 2023	10.99	10.99	10.33	10.38	70,405	-0.53(-4.86%)
Nov 08, 2023	10.98	10.98	10.73	10.91	59,970	-0.01(-0.09%)
Nov 07, 2023	10.86	10.92	10.80	10.92	62,725	+0.17(+1.58%)
Nov 06, 2023	10.95	10.99	10.73	10.75	101,163	-0.10(-0.92%)
Nov 03, 2023	10.71	10.97	10.71	10.85	94,890	+0.35(+3.33%)
Nov 02, 2023	10.78	10.78	10.38	10.50	94,983	-0.09(-0.85%)
Nov 01, 2023	11.01	11.01	10.21	10.59	69,642	-0.32(-2.93%)
Oct 31, 2023	10.77	10.96	10.50	10.91	77,779	+0.01(+0.09%)
Oct 30, 2023	10.90	11.07	10.73	10.90	53,674	+0.16(+1.49%)
Oct 27, 2023	11.26	11.26	10.60	10.74	47,875	-0.54(-4.79%)
Oct 26, 2023	11.25	11.38	11.07	11.28	59,220	+0.06(+0.53%)
Oct 25, 2023	10.97	11.33	10.92	11.22	59,429	+0.16(+1.45%)
Oct 24, 2023	12.12	12.12	10.93	11.06	87,414	-0.76(-6.43%)
Oct 23, 2023	12.01	12.08	11.80	11.82	51,560	+0.01(+0.08%)
Oct 20, 2023	12.05	12.08	11.77	11.81	66,164	-0.12(-1.01%)
Oct 19, 2023	12.30	12.33	11.83	11.93	133,575	-0.34(-2.77%)
Oct 18, 2023	12.32	12.42	12.19	12.27	39,271	-0.09(-0.73%)
Oct 17, 2023	12.37	12.60	12.28	12.36	82,631	-0.05(-0.40%)
Oct 16, 2023	12.23	12.51	12.17	12.41	36,367	+0.34(+2.82%)
Oct 13, 2023	12.16	12.16	11.94	12.07	29,189	-0.10(-0.82%)
Oct 12, 2023	12.47	12.47	12.02	12.17	36,482	-0.35(-2.80%)
Oct 11, 2023	12.68	12.68	12.37	12.52	31,161	-0.12(-0.95%)
Oct 10, 2023	12.70	13.09	12.61	12.64	51,697	-0.11(-0.86%)
Oct 09, 2023	12.61	12.80	12.34	12.75	38,028	+0.16(+1.27%)
Oct 06, 2023	12.50	12.81	12.42	12.59	74,769	+0.01(+0.08%)
Oct 05, 2023	12.77	12.99	12.53	12.58	65,078	-0.18(-1.41%)
Oct 04, 2023	12.67	12.91	12.65	12.76	42,380	+0.10(+0.79%)
Oct 03, 2023	12.72	12.75	12.53	12.66	47,747	-0.04(-0.31%)
Oct 02, 2023	12.93	13.03	12.65	12.70	43,006	-0.31(-2.38%)
Sep 29, 2023	13.12	13.31	12.95	13.01	52,622	-0.13(-0.99%)
Sep 28, 2023	13.13	13.26	13.02	13.14	33,880	-0.02(-0.15%)
Sep 27, 2023	13.13	13.21	12.90	13.16	37,629	+0.07(+0.53%)
Sep 26, 2023	13.12	13.18	12.94	13.09	27,741	-0.08(-0.61%)
Sep 25, 2023	12.98	13.19	13.05	13.17	35,907	-0.06(-0.45%)
Sep 22, 2023	13.10	13.50	12.98	13.23	68,967	+0.23(+1.77%)
Sep 21, 2023	12.52	13.13	12.52	13.00	116,548	+0.37(+2.93%)
Sep 20, 2023	13.16	13.29	12.60	12.63	75,714	-0.52(-3.95%)
Sep 19, 2023	13.04	13.34	13.00	13.15	45,277	+0.08(+0.61%)
Sep 18, 2023	13.00	13.20	12.72	13.07	72,685	-0.16(-1.21%)
Sep 15, 2023	13.66	13.66	13.13	13.23	119,813	-0.41(-3.01%)
Sep 14, 2023	13.40	13.68	13.36	13.64	29,573	+0.29(+2.17%)
Sep 13, 2023	13.40	13.55	13.34	13.35	35,046	-0.04(-0.30%)
Sep 12, 2023	13.43	13.47	13.32	13.39	23,292	-0.09(-0.67%)
Sep 11, 2023	13.49	13.59	13.30	13.48	57,311	-0.16(-1.17%)
Sep 08, 2023	14.16	14.16	13.63	13.64	44,340	-0.49(-3.47%)
Sep 07, 2023	13.94	14.40	13.77	14.13	76,970	+0.20(+1.44%)
Sep 06, 2023	13.49	14.08	13.40	13.93	69,212	+0.03(+0.22%)
Sep 05, 2023	13.91	13.98	13.70	13.90	49,623	-0.24(-1.70%)
Sep 01, 2023	14.16	14.34	14.10	14.14	41,241	+0.05(+0.35%)
Aug 31, 2023	14.36	14.51	14.07	14.09	39,087	-0.32(-2.22%)
Aug 30, 2023	14.22	14.61	14.22	14.41	41,229	+0.12(+0.84%)
Aug 29, 2023	13.77	14.35	13.76	14.29	42,618	+0.51(+3.70%)
Aug 28, 2023	13.99	14.01	13.71	13.78	44,063	-0.22(-1.57%)
Aug 25, 2023	14.04	14.21	13.86	14.00	34,761	-0.03(-0.21%)
Aug 24, 2023	13.32	14.53	13.32	14.03	64,386	+0.02(+0.14%)
Aug 23, 2023	13.69	14.35	13.60	14.01	63,707	+0.41(+3.01%)
Aug 22, 2023	13.90	13.90	13.40	13.60	59,944	-0.26(-1.88%)
Aug 21, 2023	14.42	14.42	13.68	13.86	51,207	-0.59(-4.08%)
Aug 18, 2023	14.68	14.77	14.36	14.45	47,205	-0.25(-1.70%)
Aug 17, 2023	14.48	14.74	14.45	14.70	47,357	+0.23(+1.59%)
Aug 16, 2023	14.93	15.04	14.44	14.47	44,114	-0.44(-2.95%)
Aug 15, 2023	14.75	14.94	14.59	14.91	52,275	+0.14(+0.95%)
Aug 14, 2023	14.50	14.77	14.39	14.77	36,878	+0.25(+1.72%)
Aug 11, 2023	14.34	14.55	14.21	14.52	58,796	+0.18(+1.26%)
Aug 10, 2023	14.35	14.44	14.17	14.34	45,801	-0.02(-0.14%)
Aug 09, 2023	14.65	14.71	14.25	14.36	34,554	-0.30(-2.05%)
Aug 08, 2023	14.63	14.74	14.52	14.66	40,891	-0.04(-0.27%)
Aug 07, 2023	14.56	15.02	14.56	14.70	42,579	+0.14(+0.96%)
Aug 04, 2023	15.03	15.17	14.54	14.56	42,358	-0.47(-3.13%)
Aug 03, 2023	14.84	15.05	14.65	15.03	51,196	+0.15(+1.01%)
Aug 02, 2023	14.97	15.16	14.86	14.88	53,558	-0.16(-1.06%)
Aug 01, 2023	15.00	15.06	14.66	15.04	62,372	+0.04(+0.27%)
Jul 31, 2023	14.84	15.01	14.63	15.00	65,732	+0.18(+1.21%)
Jul 28, 2023	14.65	14.93	14.59	14.82	57,786	+0.22(+1.51%)
Jul 27, 2023	14.55	14.68	14.40	14.60	103,871	+0.05(+0.34%)
Jul 26, 2023	14.26	14.62	14.26	14.55	45,941	+0.20(+1.39%)
Jul 25, 2023	14.31	14.35	14.02	14.35	63,494	+0.02(+0.14%)
Jul 24, 2023	14.51	14.56	14.23	14.33	66,798	-0.15(-1.04%)
Jul 21, 2023	14.50	14.50	14.33	14.48	83,410	+0.09(+0.63%)
Jul 20, 2023	14.66	14.66	14.31	14.39	55,195	-0.25(-1.71%)
Jul 19, 2023	14.76	14.99	14.61	14.64	48,621	-0.08(-0.54%)
Jul 18, 2023	14.44	14.83	14.44	14.72	51,374	+0.23(+1.59%)
Jul 17, 2023	14.82	14.89	14.45	14.49	67,536	-0.37(-2.49%)
Jul 14, 2023	15.17	15.27	14.71	14.86	47,742	-0.36(-2.37%)
Jul 13, 2023	14.92	15.43	14.92	15.22	85,718	+0.32(+2.15%)
Jul 12, 2023	14.38	15.00	14.35	14.90	97,936	+0.63(+4.41%)
Jul 11, 2023	14.54	14.68	14.16	14.27	50,641	-0.23(-1.59%)
Jul 10, 2023	14.47	14.65	14.44	14.50	43,605	+0.02(+0.14%)
Jul 07, 2023	14.18	14.68	14.18	14.48	107,612	+0.32(+2.26%)
Jul 06, 2023	14.29	14.41	14.12	14.16	62,425	-0.22(-1.53%)
Jul 05, 2023	14.65	14.71	14.30	14.38	79,446	-0.54(-3.62%)
Jul 03, 2023	14.83	14.98	14.65	14.92	24,168	-0.05(-0.33%)
Jun 30, 2023	15.03	15.17	14.83	14.97	50,018	-0.03(-0.20%)
Jun 29, 2023	14.93	15.32	14.93	15.00	56,110	-0.06(-0.40%)
Jun 28, 2023	15.21	15.21	14.82	15.06	70,992	-0.18(-1.18%)
Jun 27, 2023	15.37	15.59	15.17	15.24	128,398	-0.15(-0.97%)
Jun 26, 2023	14.54	15.66	14.54	15.39	189,736	+0.82(+5.63%)
Jun 23, 2023	14.21	14.76	14.14	14.57	331,855	+0.21(+1.46%)
Jun 22, 2023	14.52	14.52	14.22	14.36	70,252	-0.18(-1.24%)
Jun 21, 2023	14.32	14.73	14.30	14.54	85,348	+0.16(+1.11%)
Jun 20, 2023	14.27	14.49	14.06	14.38	84,579	+0.00(+0.00%)
Jun 16, 2023	14.34	14.39	13.85	14.38	365,861	+0.11(+0.77%)
Jun 15, 2023	13.46	14.28	13.46	14.27	156,533	+2.46(+20.83%)
May 08, 2023	12.01	12.01	11.29	11.81	564,360	-0.17(-1.42%)
May 05, 2023	12.14	12.14	11.90	11.98	186,118	+0.02(+0.17%)
May 04, 2023	12.07	12.25	11.91	11.96	48,263	-0.27(-2.21%)
May 03, 2023	12.45	12.49	12.18	12.23	62,541	-0.16(-1.29%)
May 02, 2023	12.27	12.53	12.10	12.39	101,755	+0.09(+0.73%)
May 01, 2023	12.30	12.43	12.17	12.30	34,564	+0.00(+0.00%)
Apr 28, 2023	12.53	12.73	12.22	12.30	39,424	-0.23(-1.84%)
Apr 27, 2023	12.32	12.55	12.25	12.53	36,253	+0.26(+2.12%)
Apr 26, 2023	12.40	12.63	12.25	12.27	55,942	-0.23(-1.84%)
Apr 25, 2023	12.71	12.78	12.41	12.50	43,485	-0.29(-2.27%)
Apr 24, 2023	12.31	12.89	12.30	12.79	89,826	+0.48(+3.90%)
Apr 21, 2023	12.43	12.57	12.26	12.31	75,170	-0.16(-1.28%)
Apr 20, 2023	12.36	12.52	12.21	12.47	31,532	-0.01(-0.08%)
Apr 19, 2023	12.54	12.89	12.38	12.48	103,032	-0.20(-1.58%)
Apr 18, 2023	12.62	12.90	12.51	12.68	77,849	+0.17(+1.36%)
Apr 17, 2023	12.20	12.52	12.05	12.51	143,017	+0.44(+3.65%)
Apr 14, 2023	12.35	12.45	12.03	12.07	77,927	-0.27(-2.19%)
Apr 13, 2023	12.40	12.54	12.24	12.34	52,784	-0.08(-0.64%)
Apr 12, 2023	12.95	12.97	12.38	12.42	33,228	-0.42(-3.27%)
Apr 11, 2023	12.85	13.01	12.79	12.84	56,499	+0.00(+0.00%)
Apr 10, 2023	12.77	12.91	12.68	12.84	73,362	+0.04(+0.31%)
Apr 06, 2023	12.94	13.01	12.70	12.80	65,455	-0.08(-0.62%)
Apr 05, 2023	12.47	12.96	12.47	12.88	97,319	+0.42(+3.37%)
Apr 04, 2023	12.61	12.61	12.34	12.46	58,322	-0.06(-0.48%)
Apr 03, 2023	12.49	12.62	12.32	12.52	103,106	+0.01(+0.08%)
Mar 31, 2023	12.49	12.74	12.49	12.51	87,477	+0.05(+0.40%)
Mar 30, 2023	12.70	12.70	12.33	12.46	38,714	-0.18(-1.42%)
Mar 29, 2023	12.52	12.64	12.35	12.64	36,644	+0.24(+1.94%)
Mar 28, 2023	12.44	12.58	12.30	12.40	122,198	-0.11(-0.88%)
Mar 27, 2023	12.50	12.53	12.26	12.51	29,405	+0.09(+0.72%)
Mar 24, 2023	12.00	12.50	12.00	12.42	93,192	+0.33(+2.73%)
Mar 23, 2023	12.34	12.43	12.04	12.09	57,159	-0.25(-2.03%)
Mar 22, 2023	12.63	12.64	12.33	12.34	40,378	-0.32(-2.53%)
Mar 21, 2023	12.49	12.78	12.43	12.66	60,793	+0.35(+2.84%)
Mar 20, 2023	12.57	12.66	12.30	12.31	115,002	-0.27(-2.15%)
Mar 17, 2023	12.34	12.65	12.19	12.58	191,691	+0.12(+0.96%)
Mar 16, 2023	12.25	12.75	12.11	12.46	213,211	-0.01(-0.08%)
Mar 15, 2023	11.82	12.55	11.82	12.47	195,743	+0.43(+3.57%)
Mar 14, 2023	12.26	12.42	11.98	12.04	80,582	+0.09(+0.75%)
Mar 13, 2023	12.01	12.15	11.81	11.95	80,629	-0.22(-1.81%)
Mar 10, 2023	12.57	12.63	12.16	12.17	100,327	-0.43(-3.41%)
Mar 09, 2023	13.22	13.22	12.44	12.60	78,848	-0.55(-4.18%)
Mar 08, 2023	13.00	13.19	13.00	13.15	49,626	+0.20(+1.54%)
Mar 07, 2023	12.94	13.05	12.88	12.95	45,670	-0.04(-0.31%)
Mar 06, 2023	13.16	13.16	12.88	12.99	93,693	-0.18(-1.37%)
Mar 03, 2023	13.84	13.84	13.11	13.17	126,998	-0.12(-0.90%)
Mar 02, 2023	13.02	13.38	13.02	13.29	31,839	+0.22(+1.68%)
Mar 01, 2023	13.10	13.10	12.88	13.07	44,009	-0.02(-0.15%)
Feb 28, 2023	13.20	13.52	13.04	13.09	50,724	-0.05(-0.38%)
Feb 27, 2023	13.02	13.16	12.97	13.14	34,583	+0.24(+1.86%)
Feb 24, 2023	13.00	13.04	12.73	12.90	60,322	-0.23(-1.75%)
Feb 23, 2023	13.34	13.41	13.08	13.13	45,104	-0.12(-0.91%)
Feb 22, 2023	13.32	13.38	13.03	13.25	101,780	+0.11(+0.84%)
Feb 21, 2023	13.61	13.81	13.02	13.14	79,720	-0.67(-4.85%)
Feb 17, 2023	13.79	13.88	13.67	13.81	47,717	+0.19(+1.40%)
Feb 16, 2023	13.81	14.12	13.54	13.62	58,314	-0.50(-3.54%)
Feb 15, 2023	13.24	14.17	13.11	14.12	106,663	+0.88(+6.65%)
Feb 14, 2023	13.22	13.32	13.01	13.24	122,158	-0.02(-0.15%)
Feb 13, 2023	13.04	13.43	13.01	13.26	59,350	+0.10(+0.76%)
Feb 10, 2023	13.40	13.75	13.10	13.16	47,126	-0.40(-2.95%)
Feb 09, 2023	14.11	14.25	13.55	13.56	30,393	-0.41(-2.93%)
Feb 08, 2023	14.45	14.54	13.97	13.97	70,478	-0.57(-3.92%)
Feb 07, 2023	14.49	14.70	14.29	14.54	37,252	-0.03(-0.21%)
Feb 06, 2023	15.00	15.03	14.47	14.57	38,755	-0.61(-4.02%)
Feb 03, 2023	15.07	15.36	15.01	15.18	29,684	-0.04(-0.26%)
Feb 02, 2023	15.11	15.44	14.99	15.22	34,668	+0.36(+2.42%)
Feb 01, 2023	14.31	15.02	14.31	14.86	42,151	+0.49(+3.41%)
Jan 31, 2023	14.10	14.62	13.94	14.37	66,305	+0.28(+1.99%)
Jan 30, 2023	14.43	14.56	14.06	14.09	30,397	-0.43(-2.96%)
Jan 27, 2023	14.42	14.56	14.36	14.52	20,729	-0.02(-0.14%)
Jan 26, 2023	14.41	14.67	14.31	14.54	34,443	+0.14(+0.97%)
Jan 25, 2023	13.97	14.41	13.97	14.40	27,341	+0.27(+1.91%)
Jan 24, 2023	14.01	14.26	13.95	14.13	49,884	+0.08(+0.57%)
Jan 23, 2023	14.21	14.38	13.94	14.05	64,222	-0.18(-1.26%)
Jan 20, 2023	14.28	14.43	13.84	14.23	52,342	+0.07(+0.49%)
Jan 19, 2023	14.51	14.72	14.02	14.16	41,438	-0.38(-2.61%)
Jan 18, 2023	14.15	14.62	14.01	14.54	53,489	+0.47(+3.34%)
Jan 17, 2023	14.10	14.35	13.82	14.07	250,011	-0.06(-0.42%)
Jan 13, 2023	13.57	14.17	13.57	14.13	53,793	+0.51(+3.74%)
Jan 12, 2023	13.44	13.83	13.20	13.62	55,971	+0.16(+1.19%)
Jan 11, 2023	13.40	13.54	13.39	13.46	19,370	+0.13(+0.98%)
Jan 10, 2023	13.54	13.65	13.11	13.33	56,712	-0.24(-1.77%)
Jan 09, 2023	13.55	13.84	13.40	13.57	103,662	+0.09(+0.67%)
Jan 06, 2023	13.48	13.55	13.37	13.48	76,074	+0.05(+0.37%)
Jan 05, 2023	13.50	13.66	13.38	13.43	34,338	-0.07(-0.52%)
Jan 04, 2023	13.83	13.83	13.46	13.50	55,108	-0.19(-1.39%)
Jan 03, 2023	13.83	14.04	13.40	13.69	66,916	+0.07(+0.51%)
Dec 30, 2022	13.48	13.82	13.42	13.62	47,732	+0.04(+0.29%)
Dec 29, 2022	13.24	13.74	13.14	13.58	90,561	+0.44(+3.35%)
Dec 28, 2022	13.23	13.35	13.02	13.14	97,525	-0.09(-0.68%)
Dec 27, 2022	13.71	13.76	13.21	13.23	39,383	-0.46(-3.36%)
Dec 23, 2022	13.61	13.86	13.43	13.69	30,586	+0.04(+0.29%)
Dec 22, 2022	14.10	14.10	13.43	13.65	58,833	-0.56(-3.94%)
Dec 21, 2022	13.58	14.40	13.58	14.21	91,185	+0.72(+5.34%)
Dec 20, 2022	13.41	13.67	13.00	13.49	466,501	+0.08(+0.60%)
Dec 19, 2022	13.64	13.64	13.35	13.41	80,301	-0.25(-1.83%)
Dec 16, 2022	13.08	13.72	13.08	13.66	222,820	-0.15(-1.09%)
Dec 15, 2022	14.03	14.38	13.78	13.81	62,641	-0.34(-2.40%)
Dec 14, 2022	14.00	14.69	13.88	14.15	57,203	+0.13(+0.93%)
Dec 13, 2022	14.99	15.12	13.93	14.02	118,998	-0.72(-4.88%)
Dec 12, 2022	14.27	14.91	14.24	14.74	82,698	+0.44(+3.08%)
Dec 09, 2022	14.41	14.75	14.28	14.30	75,137	-0.13(-0.90%)
Dec 08, 2022	14.56	14.61	14.40	14.43	67,366	-0.12(-0.82%)
Dec 07, 2022	14.54	14.75	14.48	14.55	56,806	-0.16(-1.09%)
Dec 06, 2022	14.37	14.83	14.34	14.71	71,432	+0.02(+0.14%)
Dec 05, 2022	14.88	14.95	14.61	14.69	79,559	-0.52(-3.42%)
Dec 02, 2022	14.38	15.68	14.25	15.21	102,420	-0.17(-1.11%)