Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	13.03	13.41	12.97	13.23	57,700	+0.20(+1.53%)
Dec 30, 2019	13.31	13.31	13.01	13.03	63,716	-0.28(-2.10%)
Dec 27, 2019	13.45	13.53	13.26	13.31	53,000	-0.15(-1.11%)
Dec 26, 2019	13.60	13.78	13.43	13.46	47,689	-0.15(-1.10%)
Dec 24, 2019	13.60	13.77	13.56	13.61	40,200	-0.02(-0.15%)
Dec 23, 2019	13.75	13.78	13.54	13.63	118,244	-0.23(-1.66%)
Dec 20, 2019	12.99	13.88	12.66	13.86	556,800	+0.87(+6.70%)
Dec 19, 2019	12.91	13.08	12.71	12.99	134,895	+0.11(+0.85%)
Dec 18, 2019	12.97	13.14	12.53	12.88	221,486	-0.14(-1.08%)
Dec 17, 2019	13.03	13.20	12.67	13.02	132,235	-0.10(-0.76%)
Dec 16, 2019	13.43	13.61	13.01	13.12	104,221	-0.32(-2.38%)
Dec 13, 2019	13.32	13.65	13.31	13.44	109,000	+0.08(+0.60%)
Dec 12, 2019	13.73	13.93	13.35	13.36	105,041	-0.38(-2.77%)
Dec 11, 2019	13.90	13.90	13.51	13.74	76,636	-0.16(-1.15%)
Dec 10, 2019	13.92	14.03	13.77	13.90	82,915	+0.09(+0.65%)
Dec 09, 2019	13.70	14.16	13.70	13.81	125,939	+0.09(+0.66%)
Dec 06, 2019	13.97	14.09	13.70	13.72	160,000	-0.12(-0.87%)
Dec 05, 2019	13.98	14.02	13.73	13.84	86,131	-0.07(-0.50%)
Dec 04, 2019	14.00	14.17	13.81	13.91	110,979	+0.04(+0.29%)
Dec 03, 2019	13.82	13.96	13.65	13.87	187,123	+0.02(+0.14%)
Dec 02, 2019	14.03	14.05	13.68	13.85	163,019	-0.03(-0.22%)
Nov 29, 2019	13.63	13.92	13.63	13.88	56,900	+0.28(+2.06%)
Nov 27, 2019	13.46	13.76	13.43	13.60	153,300	+0.17(+1.27%)
Nov 26, 2019	13.24	13.80	13.19	13.43	144,204	+0.30(+2.28%)
Nov 25, 2019	12.05	13.24	12.05	13.13	303,951	+1.08(+8.96%)
Nov 22, 2019	13.30	13.30	11.61	12.05	477,500	+0.90(+8.07%)
Nov 21, 2019	11.22	11.39	10.89	11.15	147,288	+0.04(+0.36%)
Nov 20, 2019	11.34	11.49	11.10	11.11	103,281	-0.31(-2.71%)
Nov 19, 2019	11.70	11.76	11.39	11.42	48,498	-0.21(-1.81%)
Nov 18, 2019	11.74	11.77	11.61	11.63	32,186	-0.07(-0.60%)
Nov 15, 2019	11.81	11.86	11.64	11.70	79,800	-0.04(-0.34%)
Nov 14, 2019	11.79	11.82	11.68	11.74	33,467	-0.09(-0.76%)
Nov 13, 2019	11.55	11.88	11.55	11.83	99,605	+0.17(+1.46%)
Nov 12, 2019	11.56	11.83	11.56	11.66	123,946	+0.12(+1.04%)
Nov 11, 2019	11.48	11.64	11.47	11.54	64,720	-0.02(-0.17%)
Nov 08, 2019	11.82	11.82	11.39	11.56	30,900	+0.03(+0.26%)
Nov 07, 2019	11.68	11.79	11.50	11.53	62,696	-0.08(-0.69%)
Nov 06, 2019	11.42	11.85	11.41	11.61	67,085	+0.11(+0.96%)
Nov 05, 2019	11.38	11.61	11.34	11.50	45,254	+0.15(+1.32%)
Nov 04, 2019	11.34	11.62	11.33	11.35	45,050	+0.09(+0.80%)
Nov 01, 2019	11.42	11.51	11.25	11.26	34,900	-0.09(-0.79%)
Oct 31, 2019	11.20	11.35	11.10	11.35	43,058	+0.12(+1.07%)
Oct 30, 2019	11.43	11.43	11.21	11.23	38,028	-0.24(-2.09%)
Oct 29, 2019	11.60	11.60	11.37	11.47	36,694	-0.16(-1.38%)
Oct 28, 2019	11.36	11.69	11.36	11.63	40,996	+0.20(+1.75%)
Oct 25, 2019	11.30	11.58	11.30	11.43	36,100	+0.09(+0.79%)
Oct 24, 2019	11.43	11.47	11.19	11.34	49,136	-0.04(-0.35%)
Oct 23, 2019	11.45	11.50	11.30	11.38	64,669	-0.08(-0.70%)
Oct 22, 2019	11.50	11.58	11.29	11.46	81,257	-0.12(-1.04%)
Oct 21, 2019	11.52	11.76	11.50	11.58	113,961	+0.08(+0.70%)
Oct 18, 2019	11.31	11.57	11.25	11.50	68,200	+0.15(+1.32%)
Oct 17, 2019	11.09	11.42	11.01	11.35	91,535	+0.30(+2.71%)
Oct 16, 2019	11.05	11.12	10.94	11.05	38,251	-0.05(-0.45%)
Oct 15, 2019	10.99	11.12	10.86	11.10	54,811	+0.12(+1.09%)
Oct 14, 2019	11.14	11.20	10.90	10.98	44,404	-0.24(-2.14%)
Oct 11, 2019	11.02	12.10	10.97	11.22	157,800	+0.34(+3.12%)
Oct 10, 2019	11.04	11.12	10.86	10.88	79,526	-0.12(-1.09%)
Oct 09, 2019	10.89	11.04	10.79	11.00	58,057	+0.20(+1.85%)
Oct 08, 2019	10.85	10.99	10.65	10.80	116,225	-0.19(-1.73%)
Oct 07, 2019	11.00	11.12	10.92	10.99	49,658	-0.05(-0.45%)
Oct 04, 2019	10.73	11.07	10.67	11.04	54,700	+0.27(+2.51%)
Oct 03, 2019	10.68	10.80	10.44	10.77	54,553	+0.02(+0.19%)
Oct 02, 2019	10.66	10.83	10.52	10.75	80,635	+0.03(+0.28%)