Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	16.32	16.61	16.32	16.53	101,300	+0.05(+0.30%)
Apr 29, 2021	16.77	16.95	16.48	16.48	73,351	-0.25(-1.49%)
Apr 28, 2021	16.89	16.98	16.53	16.73	90,688	-0.08(-0.48%)
Apr 27, 2021	16.85	16.93	16.65	16.81	47,126	-0.05(-0.30%)
Apr 26, 2021	16.90	17.32	16.81	16.86	46,045	-0.13(-0.77%)
Apr 23, 2021	16.64	17.05	16.61	16.99	50,200	+0.47(+2.85%)
Apr 22, 2021	16.75	17.00	16.51	16.52	64,204	-0.11(-0.66%)
Apr 21, 2021	16.44	16.73	16.36	16.63	49,992	+0.13(+0.79%)
Apr 20, 2021	16.67	16.90	16.45	16.50	54,289	-0.23(-1.37%)
Apr 19, 2021	16.88	17.19	16.57	16.73	54,422	-0.15(-0.89%)
Apr 16, 2021	16.54	17.00	16.25	16.88	155,000	+0.38(+2.30%)
Apr 15, 2021	16.89	16.92	16.23	16.50	83,005	-0.48(-2.83%)
Apr 14, 2021	16.57	17.07	16.50	16.98	237,878	+0.44(+2.66%)
Apr 13, 2021	16.31	16.56	16.01	16.54	88,750	+0.27(+1.66%)
Apr 12, 2021	16.39	16.39	16.08	16.27	115,172	-0.16(-0.97%)
Apr 09, 2021	16.38	16.63	16.20	16.43	122,100	-0.02(-0.12%)
Apr 08, 2021	16.53	16.59	16.11	16.45	147,678	+0.20(+1.23%)
Apr 07, 2021	16.95	17.13	16.23	16.25	84,008	-0.51(-3.04%)
Apr 06, 2021	16.13	17.00	16.05	16.76	375,714	+0.70(+4.36%)
Apr 05, 2021	16.21	16.33	15.81	16.06	70,068	-0.15(-0.93%)
Apr 01, 2021	16.04	16.21	15.89	16.21	187,200	+0.36(+2.27%)
Mar 31, 2021	15.79	16.24	15.65	15.85	146,737	+0.20(+1.28%)
Mar 30, 2021	15.60	15.86	15.55	15.65	97,387	+0.08(+0.51%)
Mar 29, 2021	16.17	16.17	15.55	15.57	101,907	-0.45(-2.81%)
Mar 26, 2021	16.37	16.55	15.83	16.02	137,100	-0.26(-1.60%)
Mar 25, 2021	16.30	16.41	15.96	16.28	118,543	-0.19(-1.15%)
Mar 24, 2021	16.99	17.00	16.42	16.47	163,682	-0.39(-2.31%)
Mar 23, 2021	16.88	17.06	16.77	16.86	91,477	-0.21(-1.23%)
Mar 22, 2021	17.39	17.60	16.92	17.07	107,410	-0.32(-1.84%)
Mar 19, 2021	16.70	17.46	16.59	17.39	299,300	+0.66(+3.95%)
Mar 18, 2021	16.63	16.95	16.39	16.73	196,166	+0.13(+0.78%)
Mar 17, 2021	16.63	16.80	16.43	16.60	172,976	-0.27(-1.60%)
Mar 16, 2021	17.28	17.30	16.65	16.87	133,416	-0.62(-3.54%)
Mar 15, 2021	17.50	17.66	17.20	17.49	99,455	-0.17(-0.96%)
Mar 12, 2021	17.97	18.23	17.57	17.66	295,300	-0.25(-1.40%)
Mar 11, 2021	17.61	17.91	17.42	17.91	167,388	+0.36(+2.05%)
Mar 10, 2021	17.11	17.65	17.05	17.55	118,342	+0.43(+2.51%)
Mar 09, 2021	16.24	17.23	16.24	17.12	156,956	+0.75(+4.58%)
Mar 08, 2021	15.88	16.49	15.85	16.37	156,984	+0.35(+2.18%)
Mar 05, 2021	16.12	16.12	15.63	16.02	192,900	+0.00(+0.00%)
Mar 04, 2021	15.93	16.36	15.54	16.02	195,360	+0.04(+0.25%)
Mar 03, 2021	16.06	16.47	15.76	15.98	226,753	-0.26(-1.60%)
Mar 02, 2021	16.02	16.70	15.33	16.24	212,445	-0.04(-0.25%)
Mar 01, 2021	16.00	16.47	15.85	16.28	149,692	+0.48(+3.04%)
Feb 26, 2021	15.90	16.07	15.66	15.80	65,100	-0.08(-0.50%)
Feb 25, 2021	15.78	16.04	15.54	15.88	93,891	-0.02(-0.13%)
Feb 24, 2021	15.68	15.94	15.29	15.90	95,339	+0.20(+1.27%)
Feb 23, 2021	15.76	15.80	15.03	15.70	95,734	-0.10(-0.63%)
Feb 22, 2021	16.16	16.16	15.65	15.80	97,345	-0.40(-2.47%)
Feb 19, 2021	15.75	16.32	15.75	16.20	88,200	+0.45(+2.86%)
Feb 18, 2021	15.74	15.76	15.60	15.75	64,952	-0.04(-0.25%)
Feb 17, 2021	15.65	15.84	15.50	15.79	79,826	+0.04(+0.25%)
Feb 16, 2021	15.55	15.88	15.51	15.75	75,507	+0.20(+1.29%)
Feb 12, 2021	15.30	15.55	15.05	15.55	47,100	+0.23(+1.50%)
Feb 11, 2021	15.40	15.47	15.12	15.32	64,264	-0.05(-0.33%)
Feb 10, 2021	15.29	15.48	15.01	15.37	83,871	+0.11(+0.72%)
Feb 09, 2021	14.99	15.49	14.97	15.26	79,780	+0.27(+1.80%)
Feb 08, 2021	15.16	15.53	14.83	14.99	84,282	-0.06(-0.40%)
Feb 05, 2021	14.69	15.08	14.59	15.05	79,100	+0.46(+3.15%)
Feb 04, 2021	13.98	14.59	13.96	14.59	77,817	+0.63(+4.51%)
Feb 03, 2021	14.15	14.35	13.90	13.96	92,266	-0.28(-1.97%)
Feb 02, 2021	14.04	14.52	13.94	14.24	72,947	+0.37(+2.67%)