Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	15.90	16.07	15.55	16.00	69,780	+0.00(+0.00%)
Aug 31, 2018		16.00	16.00	16.00	0	-0.15(-0.93%)
Aug 30, 2018	16.40	16.55	15.72	16.15	110,497	-0.35(-2.12%)
Aug 29, 2018	16.10	16.95	15.40	16.50	147,808	+0.20(+1.23%)
Aug 28, 2018	15.90	16.85	15.88	16.30	276,798	+0.40(+2.52%)
Aug 27, 2018	16.00	16.20	15.80	15.90	79,427	-0.05(-0.31%)
Aug 24, 2018	16.70	16.70	15.43	15.95	170,200	-0.50(-3.04%)
Aug 23, 2018	16.70	16.95	16.35	16.45	48,286	+0.00(+0.00%)
Aug 22, 2018	16.25	16.50	16.00	16.45	48,313	+0.20(+1.23%)
Aug 21, 2018	16.30	16.45	16.15	16.25	98,797	-0.05(-0.31%)
Aug 20, 2018	16.25	16.45	16.10	16.30	26,605	+0.05(+0.31%)
Aug 17, 2018	16.25	16.45	16.10	16.25	30,000	+0.00(+0.00%)
Aug 16, 2018	15.95	16.30	15.95	16.25	20,071	+0.35(+2.20%)
Aug 15, 2018	16.40	16.65	15.80	15.90	51,168	-0.50(-3.05%)
Aug 14, 2018	16.30	16.50	16.05	16.40	41,602	+0.30(+1.86%)
Aug 13, 2018	16.20	16.25	15.95	16.10	24,190	-0.10(-0.62%)
Aug 10, 2018	16.00	16.40	15.85	16.20	35,300	+0.10(+0.62%)
Aug 09, 2018	16.40	16.55	16.05	16.10	37,949	-0.25(-1.53%)
Aug 08, 2018	16.35	16.50	16.20	16.35	64,012	+0.00(+0.00%)
Aug 07, 2018	16.40	16.45	16.25	16.35	15,954	+0.00(+0.00%)
Aug 06, 2018	16.00	16.45	15.80	16.35	28,908	+0.35(+2.19%)
Aug 03, 2018	16.45	16.55	15.75	16.00	38,800	-0.45(-2.74%)
Aug 02, 2018	16.30	16.60	16.10	16.45	62,221	+0.15(+0.92%)
Aug 01, 2018	16.10	16.90	15.78	16.30	127,565	+0.20(+1.24%)
Jul 31, 2018	15.75	16.25	15.66	16.10	66,191	+0.45(+2.88%)
Jul 30, 2018	15.50	15.95	15.45	15.65	141,894	+0.15(+0.97%)
Jul 27, 2018	16.00	16.10	15.45	15.50	51,800	-0.60(-3.73%)
Jul 26, 2018	16.00	16.30	15.93	16.10	69,250	+0.15(+0.94%)
Jul 25, 2018	16.00	16.30	15.90	15.95	52,425	-0.05(-0.31%)
Jul 24, 2018	15.70	16.15	15.55	16.00	75,679	+0.35(+2.24%)
Jul 23, 2018	15.85	15.93	15.30	15.65	111,065	-0.25(-1.57%)
Jul 20, 2018	15.85	16.25	15.80	15.90	37,008	+0.05(+0.32%)
Jul 19, 2018	15.80	15.90	15.75	15.85	34,823	-0.05(-0.31%)
Jul 18, 2018	16.10	16.15	15.75	15.90	47,285	-0.30(-1.85%)
Jul 17, 2018	15.85	16.20	15.72	16.20	80,509	+0.25(+1.57%)
Jul 16, 2018	15.75	16.00	15.30	15.95	90,582	+0.45(+2.90%)
Jul 13, 2018	15.25	15.65	15.15	15.50	60,344	+0.30(+1.97%)
Jul 12, 2018	15.60	15.60	15.05	15.20	93,874	-0.35(-2.25%)
Jul 11, 2018	16.00	16.15	15.45	15.55	85,269	-0.55(-3.42%)
Jul 10, 2018	14.90	16.45	14.65	16.10	144,992	+1.20(+8.05%)
Jul 09, 2018	15.45	15.45	14.80	14.90	114,457	-0.50(-3.25%)
Jul 06, 2018	15.10	15.50	14.95	15.40	141,266	+0.25(+1.65%)
Jul 05, 2018	15.05	15.30	14.85	15.15	99,599	+0.15(+1.00%)
Jul 03, 2018		15.00	15.00	15.00	0	+0.40(+2.74%)