Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.200	8.550	7.975	8.450	180,672	+0.25(+3.05%)
May 30, 2017	8.700	8.800	8.200	8.200	214,507	-0.50(-5.75%)
May 26, 2017	8.600	8.850	8.300	8.700	202,031	+0.20(+2.35%)
May 25, 2017	8.500	8.500	8.000	8.500	235,191	+0.25(+3.03%)
May 24, 2017	8.750	9.250	8.100	8.250	837,625	-3.45(-29.49%)
May 23, 2017	11.65	11.85	11.45	11.70	67,276	+0.05(+0.43%)
May 22, 2017	12.15	12.15	11.45	11.65	68,115	-0.40(-3.32%)
May 19, 2017	11.95	12.10	11.75	12.05	42,395	+0.10(+0.84%)
May 18, 2017	11.85	12.05	11.75	11.95	37,360	+0.10(+0.84%)
May 17, 2017	12.15	12.30	11.70	11.85	73,416	-0.45(-3.66%)
May 16, 2017	12.10	12.30	11.95	12.30	56,632	+0.20(+1.65%)
May 15, 2017	11.90	12.25	11.85	12.10	37,954	+0.15(+1.26%)
May 12, 2017	11.85	12.00	11.80	11.95	51,746	+0.10(+0.84%)
May 11, 2017	11.90	12.00	11.70	11.85	46,188	-0.05(-0.42%)
May 10, 2017	11.65	12.15	11.45	11.90	98,036	+0.20(+1.71%)
May 09, 2017	11.95	12.00	11.55	11.70	86,666	-0.25(-2.09%)
May 08, 2017	11.30	11.95	11.30	11.95	57,321	+0.60(+5.29%)
May 05, 2017	11.40	11.50	11.15	11.35	126,613	+0.00(+0.00%)
May 04, 2017	11.80	11.80	11.20	11.35	105,033	-0.50(-4.22%)
May 03, 2017	12.20	12.20	11.78	11.85	42,895	-0.40(-3.27%)
May 02, 2017	12.05	12.25	11.90	12.25	50,711	+0.15(+1.24%)
May 01, 2017	12.05	12.15	11.95	12.10	54,682	+0.15(+1.26%)
Apr 28, 2017	12.00	12.14	11.80	11.95	52,975	+0.05(+0.42%)
Apr 27, 2017	12.15	12.30	11.80	11.90	66,173	-0.25(-2.06%)
Apr 26, 2017	12.00	12.15	12.00	12.15	60,435	+0.15(+1.25%)
Apr 25, 2017	12.15	12.16	11.88	12.00	84,902	-0.05(-0.41%)
Apr 24, 2017	12.10	12.15	12.00	12.05	80,730	+0.00(+0.00%)
Apr 21, 2017	12.10	12.15	11.75	12.05	76,755	+0.00(+0.00%)
Apr 20, 2017	12.05	12.15	11.92	12.05	126,488	+0.05(+0.42%)
Apr 19, 2017	11.80	12.15	11.75	12.00	116,303	+0.20(+1.69%)
Apr 18, 2017	11.80	11.85	11.65	11.80	97,108	+0.00(+0.00%)
Apr 17, 2017	11.50	11.85	11.38	11.80	187,883	+0.35(+3.06%)
Apr 13, 2017	11.05	11.50	10.97	11.45	199,125	+0.40(+3.62%)
Apr 12, 2017	10.90	11.10	10.75	11.05	197,129	+0.15(+1.38%)
Apr 11, 2017	10.45	10.95	10.45	10.90	226,949	+0.45(+4.31%)
Apr 10, 2017	10.70	10.70	10.45	10.45	152,382	-0.25(-2.34%)
Apr 07, 2017	10.65	10.75	10.65	10.70	106,118	+0.05(+0.47%)
Apr 06, 2017	10.50	10.70	10.38	10.65	142,872	+0.20(+1.91%)
Apr 05, 2017	10.45	10.68	10.40	10.45	98,528	+0.05(+0.48%)
Apr 04, 2017	10.30	10.55	10.25	10.40	144,670	+0.10(+0.97%)
Apr 03, 2017	9.950	10.45	9.875	10.30	131,304	+0.35(+3.52%)
Mar 31, 2017	9.800	10.00	9.650	9.950	146,365	+0.20(+2.05%)
Mar 30, 2017	9.650	9.800	9.650	9.750	165,098	+0.05(+0.52%)
Mar 29, 2017	9.600	9.700	9.450	9.700	90,840	+0.10(+1.04%)
Mar 28, 2017	9.600	9.700	9.475	9.600	84,929	-0.05(-0.52%)
Mar 27, 2017	9.650	9.750	9.529	9.650	82,820	-0.05(-0.52%)
Mar 24, 2017	9.700	9.950	9.600	9.700	225,176	+0.05(+0.52%)
Mar 23, 2017	9.750	9.900	9.600	9.650	238,852	-0.10(-1.03%)
Mar 22, 2017	9.600	9.800	9.550	9.750	141,951	+0.10(+1.04%)
Mar 21, 2017	9.800	9.900	9.500	9.650	213,156	-0.10(-1.03%)
Mar 20, 2017	9.650	9.900	9.650	9.750	191,938	+0.10(+1.04%)
Mar 17, 2017	9.500	9.775	9.200	9.650	308,366	+0.20(+2.12%)
Mar 16, 2017	9.200	9.700	9.200	9.450	433,195	+0.15(+1.61%)
Mar 15, 2017	9.200	9.400	9.200	9.300	341,014	+0.15(+1.64%)
Mar 14, 2017	9.250	9.325	9.150	9.150	346,812	-0.10(-1.08%)
Mar 13, 2017	9.000	9.250	9.000	9.250	243,169	+0.20(+2.21%)
Mar 10, 2017	9.000	9.150	8.850	9.050	1,415,064	+0.05(+0.56%)
Mar 09, 2017	9.900	9.950	9.000	9.000	140,301	-0.80(-8.16%)
Mar 08, 2017	9.550	9.825	9.250	9.800	591,373	+0.40(+4.26%)
Mar 07, 2017	10.40	10.40	9.350	9.400	221,473	-0.10(-1.05%)
Mar 06, 2017	10.15	10.21	9.450	9.500	163,319	-0.70(-6.86%)
Mar 03, 2017	10.30	10.35	10.10	10.20	64,646	-0.15(-1.45%)
Mar 02, 2017	10.25	10.50	10.15	10.35	63,380	+0.05(+0.49%)