Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	10.54	11.10	10.36	10.72	114,576	+0.32(+3.08%)
Sep 30, 2019	10.20	10.67	10.12	10.40	302,719	-0.50(-4.59%)
Sep 27, 2019	10.54	10.91	10.34	10.90	111,800	+0.46(+4.41%)
Sep 26, 2019	10.58	10.86	10.42	10.44	96,526	-0.11(-1.04%)
Sep 25, 2019	10.31	10.62	10.20	10.55	63,994	+0.28(+2.73%)
Sep 24, 2019	10.45	10.51	10.13	10.27	88,575	-0.25(-2.38%)
Sep 23, 2019	10.70	10.70	10.31	10.52	109,937	-0.11(-1.03%)
Sep 20, 2019	10.82	10.85	10.29	10.63	141,400	-0.21(-1.94%)
Sep 19, 2019	11.17	11.43	10.81	10.84	87,778	-0.33(-2.95%)
Sep 18, 2019	10.85	11.22	10.73	11.17	176,875	+0.21(+1.92%)
Sep 17, 2019	11.52	11.56	10.68	10.96	153,201	-0.70(-6.00%)
Sep 16, 2019	12.30	12.34	11.47	11.66	127,307	-0.80(-6.42%)
Sep 13, 2019	12.66	12.72	12.34	12.46	76,300	-0.10(-0.80%)
Sep 12, 2019	12.65	12.75	12.42	12.56	79,207	-0.05(-0.40%)
Sep 11, 2019	12.35	12.69	12.13	12.61	74,848	+0.37(+3.02%)
Sep 10, 2019	11.96	12.62	11.90	12.24	149,870	+0.13(+1.07%)
Sep 09, 2019	12.05	12.28	11.86	12.11	94,473	+0.11(+0.92%)
Sep 06, 2019	11.88	12.09	11.71	12.00	134,500	+0.20(+1.69%)
Sep 05, 2019	12.07	12.08	11.71	11.80	123,109	-0.17(-1.42%)
Sep 04, 2019	11.99	12.18	11.79	11.97	90,939	+0.11(+0.93%)