Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.15	15.15	14.73	14.94	73,400	-0.28(-1.84%)
Nov 29, 2018	15.59	15.85	15.14	15.22	89,169	-0.38(-2.44%)
Nov 28, 2018	15.25	16.72	14.91	15.60	210,714	+2.02(+14.87%)
Nov 27, 2018	13.73	13.94	13.45	13.58	69,127	-0.13(-0.95%)
Nov 26, 2018	13.82	13.89	13.45	13.71	30,110	+0.01(+0.07%)
Nov 23, 2018	13.83	13.91	13.58	13.70	10,300	-0.15(-1.08%)
Nov 21, 2018		13.85	13.85	13.85	0	+0.37(+2.74%)
Nov 20, 2018	13.48	13.79	13.25	13.48	26,633	-0.07(-0.52%)
Nov 19, 2018	14.35	14.35	13.51	13.55	61,624	-0.71(-4.98%)
Nov 16, 2018	13.88	14.34	13.88	14.26	33,300	+0.28(+2.00%)
Nov 15, 2018	14.33	14.38	13.72	13.98	36,540	-0.44(-3.05%)
Nov 14, 2018	14.87	14.87	14.32	14.42	52,443	-0.34(-2.30%)
Nov 13, 2018	15.20	15.25	14.64	14.76	39,040	-0.39(-2.57%)
Nov 12, 2018	15.20	15.62	14.93	15.15	172,287	-0.08(-0.53%)
Nov 09, 2018	15.18	15.32	14.89	15.23	57,100	-0.03(-0.20%)
Nov 08, 2018	15.30	15.35	15.19	15.26	25,074	-0.11(-0.72%)
Nov 07, 2018	14.73	15.42	14.73	15.37	40,101	+0.72(+4.91%)
Nov 06, 2018	14.54	14.89	14.50	14.65	39,049	+0.11(+0.76%)
Nov 05, 2018	14.79	14.94	14.47	14.54	47,683	-0.28(-1.89%)
Nov 02, 2018	15.23	15.26	14.81	14.82	29,200	-0.08(-0.54%)
Nov 01, 2018	15.24	15.24	14.62	14.90	63,535	-0.14(-0.93%)
Oct 31, 2018	15.25	15.49	14.67	15.04	90,278	-0.02(-0.13%)
Oct 30, 2018	14.68	15.12	14.65	15.06	52,942	+0.39(+2.66%)
Oct 29, 2018	14.65	15.14	14.49	14.67	40,648	+0.18(+1.24%)
Oct 26, 2018	14.96	14.97	14.01	14.49	124,000	-0.67(-4.42%)
Oct 25, 2018	14.79	15.20	14.75	15.16	38,163	+0.45(+3.06%)
Oct 24, 2018	15.03	15.14	14.67	14.71	44,117	-0.26(-1.74%)
Oct 23, 2018	14.61	15.16	14.56	14.97	44,257	+0.18(+1.22%)
Oct 22, 2018	14.74	15.01	14.47	14.79	33,079	+0.11(+0.75%)
Oct 19, 2018	14.78	15.11	14.35	14.68	99,100	-0.09(-0.61%)
Oct 18, 2018	14.90	15.05	14.32	14.77	53,281	-0.08(-0.54%)
Oct 17, 2018	15.40	15.40	14.68	14.85	51,440	-0.53(-3.45%)
Oct 16, 2018	14.41	15.45	14.31	15.38	83,177	+1.04(+7.25%)
Oct 15, 2018	13.91	14.47	13.86	14.34	56,685	+0.44(+3.17%)
Oct 12, 2018	14.11	14.47	13.71	13.90	83,800	+0.01(+0.07%)
Oct 11, 2018	15.13	15.13	13.73	13.89	116,068	-1.31(-8.62%)
Oct 10, 2018	15.30	15.36	15.02	15.20	91,663	-0.16(-1.04%)
Oct 09, 2018	15.07	15.62	15.07	15.36	86,105	+0.22(+1.45%)
Oct 08, 2018	15.25	15.25	14.70	15.14	55,836	-0.15(-0.98%)
Oct 05, 2018	15.84	15.86	14.55	15.29	109,600	-0.64(-4.02%)
Oct 04, 2018	16.21	16.21	15.87	15.93	60,993	-0.33(-2.03%)
Oct 03, 2018	16.42	16.45	16.15	16.26	34,851	+0.05(+0.31%)
Oct 02, 2018	16.31	16.53	16.13	16.21	41,696	-0.15(-0.92%)
Oct 01, 2018	16.65	16.65	16.22	16.36	96,226	-0.24(-1.45%)
Sep 28, 2018	16.15	16.80	16.00	16.60	97,700	+0.40(+2.47%)
Sep 27, 2018	16.25	16.35	16.00	16.20	76,187	-0.10(-0.61%)
Sep 26, 2018	16.15	16.45	16.06	16.30	66,989	+0.15(+0.93%)
Sep 25, 2018	16.35	16.60	16.10	16.15	64,780	-0.30(-1.82%)
Sep 24, 2018	16.85	16.85	16.40	16.45	61,203	-0.35(-2.08%)
Sep 21, 2018	16.45	16.85	16.13	16.80	236,400	+0.35(+2.13%)
Sep 20, 2018	16.55	16.62	16.30	16.45	49,832	-0.05(-0.30%)
Sep 19, 2018	16.70	16.70	16.31	16.50	56,387	-0.20(-1.20%)
Sep 18, 2018	16.45	16.95	16.20	16.70	155,062	+0.25(+1.52%)
Sep 17, 2018	17.00	17.50	16.05	16.45	271,676	-0.15(-0.90%)
Sep 14, 2018	16.25	16.90	16.25	16.60	49,500	+0.25(+1.53%)
Sep 13, 2018	16.15	16.45	15.95	16.35	120,939	+0.25(+1.55%)
Sep 12, 2018	16.00	16.25	15.90	16.10	44,057	+0.15(+0.94%)
Sep 11, 2018	16.05	16.20	15.85	15.95	103,538	-0.15(-0.93%)
Sep 10, 2018	16.05	16.25	15.75	16.10	68,656	+0.05(+0.31%)
Sep 07, 2018	15.60	16.10	15.60	16.05	61,700	+0.25(+1.58%)
Sep 06, 2018	15.75	15.87	15.70	15.80	52,566	-0.05(-0.32%)
Sep 05, 2018	15.95	16.30	15.45	15.85	68,214	-0.15(-0.94%)