Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.72-0.21 (-1.05%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	19.66	19.81	19.36	19.72	19.72	50,500
Sep 23, 2021	20.06	20.19	19.56	19.93	19.93	63,400
Sep 22, 2021	19.40	20.14	19.25	19.99	19.99	121,500
Sep 21, 2021	18.66	19.45	18.66	19.23	19.23	142,600
Sep 20, 2021	19.07	19.15	18.64	18.64	18.64	173,300
Sep 17, 2021	19.75	19.98	19.18	19.49	19.49	193,400
Sep 16, 2021	20.19	20.24	19.60	19.65	19.65	155,000
Sep 15, 2021	20.32	20.70	20.10	20.36	20.36	108,600
Sep 14, 2021	21.60	21.60	20.39	20.46	20.46	104,700
Sep 13, 2021	21.85	22.14	21.50	21.54	21.54	104,700
Sep 10, 2021	20.96	22.13	20.67	21.69	21.69	317,800
Sep 09, 2021	21.82	21.95	20.96	20.97	20.97	133,200
Sep 08, 2021	21.30	21.86	20.84	21.67	21.67	186,300
Sep 07, 2021	22.41	22.62	21.14	21.38	21.38	255,900
Sep 03, 2021	21.42	23.25	21.12	22.62	22.62	417,700
Sep 02, 2021	19.16	19.99	19.16	19.73	19.73	191,800
Sep 01, 2021	19.17	19.27	18.87	19.11	19.11	67,000
Aug 31, 2021	18.49	19.10	18.41	19.00	19.00	93,000
Aug 30, 2021	18.54	18.64	18.20	18.62	18.62	57,400
Aug 27, 2021	17.80	18.42	17.76	18.40	18.40	76,400
Aug 26, 2021	18.07	18.17	17.77	17.77	17.77	33,900
Aug 25, 2021	18.40	18.40	17.88	18.08	18.08	66,200
Aug 24, 2021	18.40	18.54	18.07	18.43	18.43	45,500
Aug 23, 2021	18.35	18.36	18.09	18.30	18.30	34,700
Aug 20, 2021	17.72	18.21	17.72	18.15	18.15	81,300
Aug 19, 2021	17.35	17.86	17.28	17.82	17.82	94,200
Aug 18, 2021	17.15	17.54	17.15	17.48	17.48	95,700
Aug 17, 2021	17.00	17.25	16.86	17.18	17.18	88,200
Aug 16, 2021	17.84	17.84	17.05	17.19	17.19	74,700
Aug 13, 2021	17.50	18.25	17.22	17.90	17.90	84,800
Aug 12, 2021	17.27	17.52	16.93	17.40	17.40	243,000
Aug 11, 2021	17.09	17.30	16.95	17.19	17.19	83,700
Aug 10, 2021	17.02	17.24	16.91	17.07	17.07	70,700
Aug 09, 2021	17.33	17.48	17.11	17.17	17.17	80,000
Aug 06, 2021	17.94	18.09	17.40	17.51	17.51	83,600
Aug 05, 2021	17.60	17.87	17.45	17.83	17.83	58,900
Aug 04, 2021	17.83	17.87	17.60	17.69	17.69	50,600
Aug 03, 2021	17.99	18.22	17.72	17.97	17.97	100,300
Aug 02, 2021	18.52	18.55	17.98	18.07	18.07	97,600
Jul 30, 2021	18.62	18.77	18.47	18.55	18.55	71,000
Jul 29, 2021	18.54	18.92	18.53	18.72	18.72	56,800
Jul 28, 2021	18.39	18.70	18.17	18.49	18.49	63,900
Jul 27, 2021	17.86	18.32	17.80	18.30	18.30	82,800
Jul 26, 2021	18.28	18.51	18.00	18.05	18.05	63,600
Jul 23, 2021	18.33	18.50	17.91	18.27	18.27	62,500
Jul 22, 2021	18.50	18.64	18.15	18.21	18.21	57,000
Jul 21, 2021	18.25	18.77	18.25	18.59	18.59	202,600
Jul 20, 2021	17.98	18.57	17.91	18.21	18.21	188,800
Jul 19, 2021	17.95	18.09	17.66	17.92	17.92	83,400
Jul 16, 2021	18.40	18.75	18.20	18.30	18.30	87,500
Jul 15, 2021	18.41	18.54	18.14	18.33	18.33	90,500
Jul 14, 2021	19.06	19.08	18.47	18.49	18.49	82,700
Jul 13, 2021	18.76	19.13	18.38	19.00	19.00	105,100
Jul 12, 2021	18.50	18.81	18.22	18.75	18.75	72,900
Jul 09, 2021	18.71	18.93	18.61	18.64	18.64	114,100
Jul 08, 2021	18.48	18.93	18.13	18.61	18.61	92,000
Jul 07, 2021	19.34	19.75	18.66	18.70	18.70	97,100
Jul 06, 2021	19.39	19.80	19.28	19.31	19.31	96,600
Jul 02, 2021	18.95	19.69	18.76	19.56	19.56	378,800
Jul 01, 2021	18.88	18.99	18.79	18.90	18.90	350,600
Jun 30, 2021	19.96	19.96	18.72	18.86	18.86	326,800
Jun 29, 2021	20.34	20.36	19.88	20.05	20.05	114,600
Jun 28, 2021	21.08	21.40	20.25	20.31	20.31	170,400
Jun 25, 2021	20.93	21.18	20.90	21.00	21.00	569,200
Jun 24, 2021	21.00	21.28	20.80	20.94	20.94	195,900
Jun 23, 2021	20.94	21.11	20.72	20.95	20.95	168,700
Jun 22, 2021	21.10	21.25	20.82	20.95	20.95	247,400
Jun 21, 2021	21.66	21.75	21.17	21.26	21.26	302,500
Jun 18, 2021	21.32	22.00	21.12	21.50	21.50	473,400
Jun 17, 2021	22.00	22.40	21.84	21.86	21.86	247,800
Jun 16, 2021	23.21	23.38	22.00	22.00	22.00	286,000
Jun 15, 2021	24.20	24.24	22.82	23.32	23.32	219,800
Jun 14, 2021	24.35	24.89	24.08	24.20	24.20	399,600
Jun 11, 2021	23.07	24.10	22.80	24.02	24.02	599,200
Jun 10, 2021	21.10	23.33	21.02	22.67	22.67	884,700
Jun 09, 2021	20.80	21.22	20.80	21.09	21.09	283,100
Jun 08, 2021	19.94	21.11	19.90	20.99	20.99	247,300
Jun 07, 2021	19.69	19.90	19.42	19.89	19.89	93,700
Jun 04, 2021	19.35	19.67	19.21	19.63	19.63	80,300
Jun 03, 2021	19.18	19.45	19.00	19.30	19.30	98,500
Jun 02, 2021	19.01	19.71	18.82	19.17	19.17	217,200
Jun 01, 2021	19.40	19.79	19.04	19.40	19.40	128,100
May 28, 2021	18.69	19.59	18.48	19.41	19.41	188,900
May 27, 2021	17.42	19.32	17.34	18.99	18.99	358,000
May 26, 2021	16.44	16.61	16.14	16.37	16.37	58,200
May 25, 2021	16.27	16.90	16.27	16.41	16.41	81,000
May 24, 2021	16.41	16.58	16.00	16.03	16.03	100,500
May 21, 2021	16.67	16.74	16.29	16.35	16.35	30,200
May 20, 2021	16.35	16.69	16.17	16.44	16.44	44,600
May 19, 2021	16.05	16.44	15.85	16.35	16.35	42,300
May 18, 2021	16.29	16.49	16.04	16.22	16.22	41,400
May 17, 2021	16.16	16.40	15.90	16.16	16.16	144,700
May 14, 2021	16.01	16.55	16.01	16.25	16.25	42,100
May 13, 2021	15.73	16.23	15.65	15.99	15.99	118,500
May 12, 2021	15.81	16.06	15.75	15.76	15.76	147,700
May 11, 2021	15.84	16.18	15.76	15.96	15.96	58,300
May 10, 2021	16.32	16.32	15.94	16.07	16.07	52,300
May 07, 2021	16.26	16.83	16.26	16.40	16.40	78,500
May 06, 2021	16.16	16.45	16.07	16.26	16.26	103,500
May 05, 2021	16.35	16.47	15.94	16.31	16.31	86,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,455.48+6.50(+0.15%)

Dow 3034,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,248.07-10.97(-0.49%)

Crude Oil73.95+0.65(+0.89%)

Gold1,750.60+0.80(+0.05%)

Ooma, Inc. (OOMA)

S&P 500
4,455.48
+6.50(+0.15%)

Dow 30
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,248.07
-10.97(-0.49%)

Crude Oil
73.95
+0.65(+0.89%)

Gold
1,750.60
+0.80(+0.05%)