Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	13.24	13.39	12.93	13.05	105,961	-0.20(-1.51%)
Sep 29, 2020	13.13	13.30	13.08	13.25	73,065	+0.12(+0.91%)
Sep 28, 2020	13.11	13.20	12.96	13.13	88,473	+0.16(+1.23%)
Sep 25, 2020	12.76	13.07	12.71	12.97	124,500	+0.19(+1.49%)
Sep 24, 2020	12.74	13.03	12.66	12.78	131,172	+0.02(+0.16%)
Sep 23, 2020	13.17	13.30	12.75	12.76	206,401	-0.51(-3.84%)
Sep 22, 2020	12.96	13.30	12.90	13.27	203,636	+0.33(+2.55%)
Sep 21, 2020	12.84	13.15	12.75	12.94	205,726	-0.09(-0.69%)
Sep 18, 2020	13.17	13.17	12.53	13.03	371,200	-0.07(-0.53%)
Sep 17, 2020	13.01	13.21	12.97	13.10	218,990	-0.11(-0.83%)
Sep 16, 2020	13.27	13.44	13.17	13.21	273,018	-0.17(-1.27%)
Sep 15, 2020	13.36	13.52	13.28	13.38	156,102	+0.02(+0.15%)
Sep 14, 2020	13.48	13.62	13.30	13.36	99,705	+0.02(+0.15%)
Sep 11, 2020	13.27	13.52	13.24	13.34	168,400	+0.14(+1.06%)
Sep 10, 2020	13.18	13.56	13.16	13.20	242,653	+0.13(+0.99%)
Sep 09, 2020	13.37	13.44	13.02	13.07	140,395	-0.14(-1.06%)
Sep 08, 2020	13.09	13.35	13.00	13.21	210,928	-0.06(-0.45%)
Sep 04, 2020	13.67	13.67	12.94	13.27	152,900	-0.24(-1.78%)
Sep 03, 2020	14.09	14.09	13.33	13.51	249,657	-0.66(-4.66%)
Sep 02, 2020	13.79	14.49	13.77	14.17	198,382	+0.30(+2.16%)
Sep 01, 2020	13.69	14.18	13.48	13.87	530,924	+0.23(+1.69%)
Aug 31, 2020	14.20	14.25	13.60	13.64	332,556	-0.56(-3.94%)
Aug 28, 2020	14.65	14.65	14.03	14.20	313,100	-0.46(-3.14%)
Aug 27, 2020	15.15	15.19	14.54	14.66	577,828	-0.65(-4.25%)
Aug 26, 2020	16.72	17.14	15.26	15.31	560,768	-0.65(-4.07%)
Aug 25, 2020	15.23	15.99	14.99	15.96	461,390	+0.89(+5.91%)
Aug 24, 2020	16.88	16.88	15.04	15.07	398,763	-1.65(-9.87%)
Aug 21, 2020	17.13	17.13	16.62	16.72	133,300	-0.46(-2.68%)
Aug 20, 2020	17.18	17.39	17.01	17.18	188,383	-0.28(-1.60%)
Aug 19, 2020	18.00	18.00	16.64	17.46	276,447	-0.44(-2.46%)
Aug 18, 2020	17.70	17.94	17.26	17.90	246,115	+0.31(+1.76%)
Aug 17, 2020	16.54	18.08	16.29	17.59	566,841	+1.19(+7.26%)
Aug 14, 2020	16.64	16.73	16.20	16.40	100,300	-0.34(-2.03%)
Aug 13, 2020	16.12	16.75	16.11	16.74	88,146	+0.43(+2.64%)
Aug 12, 2020	16.69	16.73	16.26	16.31	74,433	-0.21(-1.27%)
Aug 11, 2020	16.52	16.98	16.28	16.52	224,838	+0.06(+0.36%)
Aug 10, 2020	16.00	16.77	15.93	16.46	159,500	+0.49(+3.07%)
Aug 07, 2020	15.93	16.28	15.88	15.97	101,900	-0.03(-0.19%)
Aug 06, 2020	16.22	16.32	15.71	16.00	127,798	-0.31(-1.90%)
Aug 05, 2020	16.20	16.44	15.99	16.31	140,641	+0.04(+0.25%)
Aug 04, 2020	15.93	16.31	15.65	16.27	129,374	+0.21(+1.31%)
Aug 03, 2020	15.25	16.12	15.11	16.06	179,694	+0.92(+6.08%)
Jul 31, 2020	15.60	15.60	15.00	15.14	199,200	-0.48(-3.07%)
Jul 30, 2020	15.44	15.80	15.41	15.62	98,467	+0.03(+0.19%)
Jul 29, 2020	15.83	16.21	15.41	15.59	175,616	-0.25(-1.58%)
Jul 28, 2020	15.99	16.15	15.77	15.84	104,316	-0.15(-0.94%)
Jul 27, 2020	15.07	16.02	15.07	15.99	165,914	+0.88(+5.82%)
Jul 24, 2020	15.55	15.70	15.00	15.11	173,600	-0.79(-4.97%)
Jul 23, 2020	15.84	16.01	15.50	15.90	124,267	-0.01(-0.06%)
Jul 22, 2020	16.52	16.52	15.82	15.91	208,513	-0.08(-0.50%)
Jul 21, 2020	16.28	16.45	15.79	15.99	197,236	+0.09(+0.57%)
Jul 20, 2020	16.15	16.32	15.37	15.90	206,215	-0.25(-1.55%)
Jul 17, 2020	15.43	16.48	15.23	16.15	404,600	+0.68(+4.40%)
Jul 16, 2020	15.80	15.89	15.38	15.47	172,973	-0.45(-2.83%)
Jul 15, 2020	16.53	16.65	15.89	15.92	237,587	-0.42(-2.57%)
Jul 14, 2020	16.00	16.62	15.97	16.34	228,795	+0.31(+1.93%)
Jul 13, 2020	17.20	17.23	16.00	16.03	276,922	-0.97(-5.71%)
Jul 10, 2020	18.18	18.18	16.92	17.00	281,100	-0.76(-4.28%)
Jul 09, 2020	18.13	18.13	17.24	17.76	325,368	-0.26(-1.44%)
Jul 08, 2020	15.98	18.32	15.88	18.02	740,872	+1.97(+12.27%)
Jul 07, 2020	16.54	16.71	16.05	16.05	379,719	-0.65(-3.89%)
Jul 06, 2020	19.00	19.00	16.44	16.70	919,881	-1.99(-10.65%)
Jul 02, 2020	18.70	19.18	18.47	18.69	603,800	+0.63(+3.49%)