Mail

OOMA - Ooma, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	11.31	11.57	11.25	11.50	11.50	68,000
Oct 17, 2019	11.09	11.42	11.01	11.35	11.35	89,800
Oct 16, 2019	11.05	11.12	10.94	11.05	11.05	38,100
Oct 15, 2019	10.99	11.12	10.86	11.10	11.10	54,600
Oct 14, 2019	11.14	11.20	10.90	10.98	10.98	44,200
Oct 11, 2019	11.02	12.10	10.97	11.22	11.22	157,600
Oct 10, 2019	11.04	11.12	10.86	10.88	10.88	78,700
Oct 09, 2019	10.89	11.04	10.79	11.00	11.00	58,000
Oct 08, 2019	10.85	10.99	10.65	10.80	10.80	115,900
Oct 07, 2019	11.00	11.12	10.92	10.99	10.99	49,700
Oct 04, 2019	10.73	11.07	10.67	11.04	11.04	48,300
Oct 03, 2019	10.68	10.80	10.44	10.77	10.77	54,600
Oct 02, 2019	10.66	10.83	10.52	10.75	10.75	80,600
Oct 01, 2019	10.54	11.10	10.36	10.72	10.72	114,600
Sep 30, 2019	10.20	10.67	10.12	10.40	10.40	302,700
Sep 27, 2019	10.54	10.91	10.34	10.90	10.90	111,900
Sep 26, 2019	10.58	10.86	10.42	10.44	10.44	95,800
Sep 25, 2019	10.31	10.62	10.20	10.55	10.55	64,000
Sep 24, 2019	10.45	10.51	10.13	10.27	10.27	88,600
Sep 23, 2019	10.70	10.70	10.31	10.52	10.52	109,900
Sep 20, 2019	10.82	10.85	10.28	10.63	10.63	139,900
Sep 19, 2019	11.17	11.43	10.81	10.84	10.84	87,800
Sep 18, 2019	10.85	11.22	10.73	11.17	11.17	176,900
Sep 17, 2019	11.52	11.56	10.68	10.96	10.96	153,200
Sep 16, 2019	12.30	12.34	11.47	11.66	11.66	127,300
Sep 13, 2019	12.66	12.72	12.34	12.46	12.46	76,400
Sep 12, 2019	12.65	12.75	12.42	12.56	12.56	79,200
Sep 11, 2019	12.35	12.69	12.13	12.61	12.61	74,800
Sep 10, 2019	11.96	12.62	11.90	12.24	12.24	149,900
Sep 09, 2019	12.05	12.28	11.86	12.11	12.11	94,500
Sep 06, 2019	11.88	12.09	11.71	12.00	12.00	134,600
Sep 05, 2019	12.07	12.08	11.71	11.80	11.80	123,100
Sep 04, 2019	11.99	12.18	11.79	11.97	11.97	90,900
Sep 03, 2019	12.46	12.50	11.76	11.86	11.86	68,100
Aug 30, 2019	12.80	12.80	12.34	12.50	12.50	141,500
Aug 29, 2019	12.71	13.00	12.63	12.71	12.71	79,600
Aug 28, 2019	13.80	13.80	12.42	13.00	13.00	143,600
Aug 27, 2019	12.17	12.22	11.88	12.04	12.04	72,000
Aug 26, 2019	11.99	12.26	11.93	12.07	12.07	56,800
Aug 23, 2019	12.47	12.47	11.68	11.80	11.80	54,600
Aug 22, 2019	12.52	12.52	12.28	12.40	12.40	38,300
Aug 21, 2019	12.18	12.40	12.04	12.34	12.34	44,100
Aug 20, 2019	11.79	12.08	11.75	12.06	12.06	39,700
Aug 19, 2019	12.49	12.58	11.68	11.82	11.82	98,300
Aug 16, 2019	11.75	12.44	11.75	12.31	12.31	53,000
Aug 15, 2019	11.63	12.01	11.51	11.64	11.64	69,100
Aug 14, 2019	11.75	11.75	11.36	11.60	11.60	49,600
Aug 13, 2019	11.83	12.15	11.83	11.96	11.96	37,700
Aug 12, 2019	11.70	12.03	11.55	11.83	11.83	54,800
Aug 09, 2019	11.52	11.90	11.46	11.76	11.76	54,700
Aug 08, 2019	11.42	11.82	11.35	11.73	11.73	44,700
Aug 07, 2019	11.40	11.66	11.20	11.36	11.36	40,600
Aug 06, 2019	11.80	12.14	11.33	11.57	11.57	51,000
Aug 05, 2019	12.71	12.71	11.62	11.78	11.78	84,900
Aug 02, 2019	13.17	13.25	12.89	12.96	12.96	143,300
Aug 01, 2019	13.02	13.36	12.93	13.23	13.23	98,700
Jul 31, 2019	12.40	13.24	12.40	13.03	13.03	125,600
Jul 30, 2019	12.30	12.61	12.25	12.40	12.40	56,500
Jul 29, 2019	12.18	12.43	12.16	12.35	12.35	69,700
Jul 26, 2019	11.93	12.25	11.90	12.20	12.20	58,400
Jul 25, 2019	12.26	12.28	11.80	11.86	11.86	63,500
Jul 24, 2019	11.97	12.33	11.93	12.24	12.24	62,200
Jul 23, 2019	11.97	12.14	11.88	12.04	12.04	54,000
Jul 22, 2019	11.95	12.07	11.79	11.97	11.97	37,200
Jul 19, 2019	12.11	12.25	11.84	11.95	11.95	70,300
Jul 18, 2019	11.89	12.18	11.83	12.15	12.15	45,600
Jul 17, 2019	11.94	12.17	11.85	11.92	11.92	47,100
Jul 16, 2019	11.76	12.13	11.75	11.93	11.93	114,000
Jul 15, 2019	11.64	11.85	11.30	11.81	11.81	61,300
Jul 12, 2019	10.85	12.01	10.85	11.64	11.64	106,400
Jul 11, 2019	10.70	10.90	10.62	10.84	10.84	94,500
Jul 10, 2019	10.71	10.85	10.48	10.66	10.66	45,800
Jul 09, 2019	10.55	10.71	10.48	10.69	10.69	47,800
Jul 08, 2019	10.68	10.70	10.59	10.63	10.63	90,600
Jul 05, 2019	10.66	10.79	10.45	10.78	10.78	33,500
Jul 03, 2019	10.71	10.78	10.52	10.61	10.61	31,900
Jul 02, 2019	10.55	10.72	10.36	10.67	10.67	101,300
Jul 01, 2019	10.52	10.90	10.41	10.59	10.59	74,600
Jun 28, 2019	10.56	10.79	10.40	10.48	10.48	264,500
Jun 27, 2019	10.31	10.70	10.21	10.52	10.52	102,200
Jun 26, 2019	10.20	10.50	9.85	10.26	10.26	201,400
Jun 25, 2019	10.72	10.81	10.11	10.16	10.16	144,600
Jun 24, 2019	10.47	11.07	10.38	10.75	10.75	145,200
Jun 21, 2019	11.38	11.38	10.60	10.60	10.60	173,000
Jun 20, 2019	11.60	11.77	11.20	11.46	11.46	100,000
Jun 19, 2019	11.80	11.85	11.20	11.61	11.61	168,700
Jun 18, 2019	11.85	12.27	11.81	11.87	11.87	71,200
Jun 17, 2019	12.00	12.18	11.80	11.85	11.85	74,600
Jun 14, 2019	11.86	12.18	11.74	12.05	12.05	40,800
Jun 13, 2019	11.96	11.96	11.76	11.88	11.88	33,900
Jun 12, 2019	11.90	12.03	11.80	11.92	11.92	19,500
Jun 11, 2019	12.18	12.40	11.70	11.90	11.90	68,300
Jun 10, 2019	11.86	12.37	11.83	12.20	12.20	81,900
Jun 07, 2019	12.02	12.25	11.62	11.90	11.90	47,600
Jun 06, 2019	11.92	12.19	11.63	11.98	11.98	48,200
Jun 05, 2019	11.98	12.25	11.74	11.88	11.88	59,300
Jun 04, 2019	11.71	12.12	11.59	11.96	11.96	62,600
Jun 03, 2019	11.50	11.77	11.28	11.64	11.64	78,100
May 31, 2019	11.69	11.72	11.49	11.55	11.55	88,800
May 30, 2019	12.18	12.18	11.68	11.85	11.85	77,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...