Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.56	10.79	10.40	10.48	264,400	-0.04(-0.38%)
Jun 27, 2019	10.31	10.71	10.21	10.52	102,207	+0.26(+2.53%)
Jun 26, 2019	10.20	10.50	9.850	10.26	201,525	+0.10(+0.98%)
Jun 25, 2019	10.72	10.81	10.11	10.16	144,627	-0.59(-5.49%)
Jun 24, 2019	10.47	11.07	10.38	10.75	145,201	+0.15(+1.42%)
Jun 21, 2019	11.38	11.38	10.60	10.60	172,900	-0.86(-7.50%)
Jun 20, 2019	11.60	11.77	11.20	11.46	100,036	-0.15(-1.29%)
Jun 19, 2019	11.80	11.85	11.20	11.61	168,690	-0.26(-2.19%)
Jun 18, 2019	11.85	12.27	11.81	11.87	71,248	+0.02(+0.17%)
Jun 17, 2019	12.00	12.18	11.79	11.85	74,633	-0.20(-1.66%)
Jun 14, 2019	11.86	12.18	11.74	12.05	40,800	+0.17(+1.43%)
Jun 13, 2019	11.96	11.96	11.76	11.88	33,888	-0.04(-0.34%)
Jun 12, 2019	11.90	12.03	11.80	11.92	19,536	+0.02(+0.17%)
Jun 11, 2019	12.18	12.40	11.70	11.90	68,302	-0.30(-2.46%)
Jun 10, 2019	11.86	12.37	11.83	12.20	81,874	+0.30(+2.52%)
Jun 07, 2019	12.02	12.25	11.62	11.90	47,600	-0.08(-0.67%)
Jun 06, 2019	11.92	12.19	11.63	11.98	48,194	+0.10(+0.84%)
Jun 05, 2019	11.98	12.25	11.74	11.88	59,327	-0.08(-0.67%)
Jun 04, 2019	11.71	12.12	11.59	11.96	62,600	+0.32(+2.75%)
Jun 03, 2019	11.50	11.77	11.28	11.64	78,110	+0.09(+0.78%)
May 31, 2019	11.69	11.72	11.49	11.55	88,800	-0.30(-2.53%)
May 30, 2019	12.18	12.18	11.68	11.85	77,745	-0.36(-2.95%)
May 29, 2019	12.50	12.50	12.03	12.21	80,168	-0.33(-2.63%)
May 28, 2019	11.97	12.57	11.94	12.54	70,622	+0.67(+5.64%)
May 24, 2019	11.80	12.70	11.67	11.87	118,500	+0.12(+1.02%)
May 23, 2019	12.24	12.41	11.53	11.75	135,147	-0.66(-5.32%)
May 22, 2019	14.05	14.05	12.32	12.41	140,846	-2.13(-14.65%)
May 21, 2019	14.89	15.84	14.35	14.54	177,005	-0.40(-2.68%)
May 20, 2019	13.73	14.99	13.73	14.94	110,150	+1.08(+7.79%)
May 17, 2019	13.72	13.94	13.71	13.86	40,600	+0.07(+0.51%)
May 16, 2019	13.67	14.17	13.55	13.79	43,321	+0.13(+0.95%)
May 15, 2019	14.05	14.16	13.60	13.66	68,772	-0.55(-3.87%)
May 14, 2019	13.59	14.30	13.59	14.21	65,173	+0.63(+4.64%)
May 13, 2019	13.52	13.70	13.34	13.58	52,636	-0.19(-1.38%)
May 10, 2019	13.45	14.15	13.45	13.77	55,600	-0.03(-0.22%)
May 09, 2019	13.54	13.89	13.54	13.80	27,769	+0.13(+0.95%)
May 08, 2019	13.85	13.94	13.49	13.67	28,441	-0.17(-1.23%)
May 07, 2019	13.68	13.92	13.56	13.84	38,064	-0.09(-0.65%)
May 06, 2019	13.41	14.03	13.13	13.93	56,021	+0.28(+2.05%)
May 03, 2019	13.15	13.69	13.12	13.65	40,600	+0.55(+4.20%)
May 02, 2019	13.08	13.12	12.72	13.10	100,976	+0.38(+2.99%)
May 01, 2019	13.50	13.50	12.67	12.72	40,909	-0.77(-5.71%)
Apr 30, 2019	13.40	13.53	13.15	13.49	132,206	+0.16(+1.20%)
Apr 29, 2019	13.04	13.36	13.04	13.33	21,404	+0.34(+2.62%)
Apr 26, 2019	12.78	13.08	12.52	12.99	70,000	+0.27(+2.12%)
Apr 25, 2019	12.76	12.83	12.40	12.72	62,024	-0.10(-0.78%)
Apr 24, 2019	13.15	13.27	12.79	12.82	97,565	-0.32(-2.44%)
Apr 23, 2019	13.26	13.27	12.87	13.14	69,385	+0.26(+2.02%)
Apr 22, 2019	13.05	13.14	12.84	12.88	32,357	-0.27(-2.05%)
Apr 18, 2019	13.02	13.22	12.89	13.15	30,600	+0.03(+0.23%)
Apr 17, 2019	13.51	13.51	13.02	13.12	31,187	-0.39(-2.89%)
Apr 16, 2019	13.23	13.62	13.19	13.51	44,858	+0.31(+2.35%)
Apr 15, 2019	13.50	13.54	13.18	13.20	35,773	-0.30(-2.22%)
Apr 12, 2019	13.77	13.85	13.45	13.50	33,900	-0.21(-1.53%)
Apr 11, 2019	13.65	13.80	13.57	13.71	45,970	+0.07(+0.51%)
Apr 10, 2019	13.33	13.74	12.96	13.64	37,455	+0.30(+2.25%)
Apr 09, 2019	13.49	13.57	13.32	13.34	20,786	-0.29(-2.13%)
Apr 08, 2019	13.45	13.67	13.32	13.63	50,908	+0.12(+0.89%)
Apr 05, 2019	13.18	13.60	13.01	13.51	59,300	+0.37(+2.82%)
Apr 04, 2019	13.50	13.55	13.01	13.14	27,445	-0.48(-3.52%)
Apr 03, 2019	13.95	13.95	13.55	13.62	39,370	-0.24(-1.73%)
Apr 02, 2019	13.13	14.00	12.91	13.86	102,173	+0.73(+5.56%)