Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	15.49	15.83	15.16	15.75	54,692	+0.40(+2.61%)
Nov 29, 2022	15.38	15.59	15.30	15.35	39,034	-0.14(-0.90%)
Nov 28, 2022	15.93	16.00	15.21	15.49	66,990	-0.36(-2.27%)
Nov 25, 2022	15.42	15.92	15.42	15.85	24,531	+0.50(+3.26%)
Nov 23, 2022	15.35	15.40	15.16	15.35	30,618	-0.02(-0.13%)
Nov 22, 2022	15.61	15.61	15.28	15.37	35,154	-0.18(-1.16%)
Nov 21, 2022	15.57	15.65	15.35	15.55	50,911	-0.02(-0.13%)
Nov 18, 2022	16.04	16.11	15.49	15.57	48,516	-0.21(-1.33%)
Nov 17, 2022	15.63	15.97	15.42	15.78	49,063	+0.09(+0.57%)
Nov 16, 2022	15.69	15.88	15.38	15.69	38,425	-0.05(-0.32%)
Nov 15, 2022	15.75	16.02	15.40	15.74	43,584	+0.30(+1.94%)
Nov 14, 2022	15.78	15.85	15.39	15.44	43,608	-0.45(-2.83%)
Nov 11, 2022	16.06	16.28	15.78	15.89	43,043	-0.26(-1.61%)
Nov 10, 2022	15.88	16.35	15.71	16.15	96,238	+0.87(+5.69%)
Nov 09, 2022	15.45	15.58	15.19	15.28	46,897	-0.25(-1.61%)
Nov 08, 2022	16.10	16.10	15.27	15.53	104,696	-0.50(-3.12%)
Nov 07, 2022	16.00	16.05	15.73	16.03	47,617	+0.12(+0.75%)
Nov 04, 2022	15.76	15.96	14.95	15.91	131,210	+0.38(+2.45%)
Nov 03, 2022	15.61	15.70	15.41	15.53	85,559	-0.30(-1.90%)
Nov 02, 2022	15.95	16.42	15.79	15.83	52,351	-0.30(-1.86%)
Nov 01, 2022	16.39	16.40	15.99	16.13	66,442	-0.10(-0.62%)
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%)