Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	13.45	13.57	13.23	13.24	44,800	-0.21(-1.56%)
Mar 28, 2019	13.47	13.66	13.32	13.45	47,423	-0.09(-0.66%)
Mar 27, 2019	13.67	13.79	13.45	13.54	54,246	-0.19(-1.38%)
Mar 26, 2019	13.82	13.96	13.61	13.73	42,275	-0.09(-0.65%)
Mar 25, 2019	13.63	13.86	13.46	13.82	61,546	+0.26(+1.92%)
Mar 22, 2019	14.39	14.50	13.53	13.56	90,000	-0.93(-6.42%)
Mar 21, 2019	14.72	14.94	14.37	14.49	40,017	-0.17(-1.16%)
Mar 20, 2019	14.51	14.85	14.45	14.66	33,068	+0.12(+0.83%)
Mar 19, 2019	14.15	14.60	14.07	14.54	54,386	+0.31(+2.18%)
Mar 18, 2019	15.28	15.28	13.91	14.23	144,488	-1.18(-7.66%)
Mar 15, 2019	15.79	15.84	15.34	15.41	116,700	-0.32(-2.03%)
Mar 14, 2019	15.48	15.76	15.45	15.73	36,462	+0.24(+1.55%)
Mar 13, 2019	15.31	15.56	15.29	15.49	29,963	+0.12(+0.78%)
Mar 12, 2019	15.16	15.83	15.16	15.37	32,715	+0.21(+1.39%)
Mar 11, 2019	15.54	15.63	15.00	15.16	60,208	-0.42(-2.70%)
Mar 08, 2019	15.62	15.68	15.46	15.58	37,700	-0.02(-0.13%)
Mar 07, 2019	15.91	16.20	15.60	15.60	74,580	-0.44(-2.74%)
Mar 06, 2019	16.29	16.60	15.80	16.04	117,680	-0.01(-0.06%)
Mar 05, 2019	16.25	16.40	15.95	16.05	53,356	-0.21(-1.29%)
Mar 04, 2019	16.38	16.38	16.05	16.26	70,885	-0.08(-0.49%)
Mar 01, 2019	16.33	16.43	16.19	16.34	54,700	+0.03(+0.18%)
Feb 28, 2019	16.36	16.37	16.14	16.31	42,952	-0.09(-0.55%)
Feb 27, 2019	15.92	16.40	15.90	16.40	53,200	+0.41(+2.56%)
Feb 26, 2019	16.33	16.35	15.68	15.99	41,060	-0.17(-1.05%)
Feb 25, 2019	16.17	16.31	16.06	16.16	46,700	+0.02(+0.12%)
Feb 22, 2019	15.75	16.20	15.61	16.14	102,900	+0.42(+2.67%)
Feb 21, 2019	15.36	15.75	15.36	15.72	47,528	+0.22(+1.42%)
Feb 20, 2019	15.26	15.73	14.97	15.50	63,292	+0.17(+1.11%)
Feb 19, 2019	14.67	15.38	14.67	15.33	57,371	+0.53(+3.58%)
Feb 15, 2019	14.94	14.94	14.71	14.80	69,000	+0.01(+0.07%)
Feb 14, 2019	15.08	15.20	14.76	14.79	22,812	-0.37(-2.44%)
Feb 13, 2019	14.96	15.18	14.94	15.16	35,766	+0.22(+1.47%)
Feb 12, 2019	14.86	15.01	14.81	14.94	18,226	+0.27(+1.84%)
Feb 11, 2019	14.95	14.96	14.61	14.67	46,421	-0.30(-2.00%)
Feb 08, 2019	15.12	15.21	14.95	14.97	22,300	-0.20(-1.32%)
Feb 07, 2019	15.13	15.22	15.07	15.17	27,233	-0.02(-0.13%)
Feb 06, 2019	15.30	15.30	15.14	15.19	15,448	-0.10(-0.65%)
Feb 05, 2019	15.25	15.36	15.08	15.29	22,673	+0.01(+0.07%)
Feb 04, 2019	15.13	15.43	15.13	15.28	27,930	+0.09(+0.59%)
Feb 01, 2019	15.05	15.27	14.93	15.19	34,900	+0.08(+0.53%)
Jan 31, 2019	15.20	15.20	15.00	15.11	79,064	-0.05(-0.33%)
Jan 30, 2019	15.19	15.22	14.94	15.16	49,170	-0.03(-0.20%)
Jan 29, 2019	15.30	15.41	15.14	15.19	47,489	-0.15(-0.98%)
Jan 28, 2019	15.11	15.42	15.11	15.34	56,163	+0.12(+0.79%)
Jan 25, 2019	15.20	15.50	15.01	15.22	28,500	+0.01(+0.07%)
Jan 24, 2019	15.27	15.45	15.19	15.21	63,295	-0.09(-0.59%)
Jan 23, 2019	15.33	15.37	15.02	15.30	59,102	-0.05(-0.33%)
Jan 22, 2019	15.10	15.38	15.08	15.35	106,539	+0.13(+0.85%)
Jan 18, 2019	15.47	15.47	15.12	15.22	50,200	-0.16(-1.04%)
Jan 17, 2019	14.67	15.42	14.67	15.38	91,876	+0.57(+3.85%)
Jan 16, 2019	14.85	14.91	14.70	14.81	31,705	-0.01(-0.07%)
Jan 15, 2019	14.32	14.91	14.32	14.82	40,399	+0.48(+3.35%)
Jan 14, 2019	14.49	14.76	14.05	14.34	44,081	-0.22(-1.51%)
Jan 11, 2019	14.93	15.08	14.51	14.56	60,900	-0.43(-2.87%)
Jan 10, 2019	14.74	15.15	14.74	14.99	36,994	+0.14(+0.94%)
Jan 09, 2019	14.89	14.89	14.62	14.85	67,935	+0.02(+0.13%)
Jan 08, 2019	14.68	14.87	14.47	14.83	38,921	+0.31(+2.13%)
Jan 07, 2019	14.40	14.61	14.39	14.52	38,779	+0.16(+1.11%)
Jan 04, 2019	14.11	14.59	14.11	14.36	49,500	+0.30(+2.13%)
Jan 03, 2019	14.02	14.34	13.98	14.06	57,807	-0.05(-0.35%)