OOMA - Ooma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.3111.5711.2511.5011.5068,000
Oct 17, 201911.0911.4211.0111.3511.3589,800
Oct 16, 201911.0511.1210.9411.0511.0538,100
Oct 15, 201910.9911.1210.8611.1011.1054,600
Oct 14, 201911.1411.2010.9010.9810.9844,200
Oct 11, 201911.0212.1010.9711.2211.22157,600
Oct 10, 201911.0411.1210.8610.8810.8878,700
Oct 09, 201910.8911.0410.7911.0011.0058,000
Oct 08, 201910.8510.9910.6510.8010.80115,900
Oct 07, 201911.0011.1210.9210.9910.9949,700
Oct 04, 201910.7311.0710.6711.0411.0448,300
Oct 03, 201910.6810.8010.4410.7710.7754,600
Oct 02, 201910.6610.8310.5210.7510.7580,600
Oct 01, 201910.5411.1010.3610.7210.72114,600
Sep 30, 201910.2010.6710.1210.4010.40302,700
Sep 27, 201910.5410.9110.3410.9010.90111,900
Sep 26, 201910.5810.8610.4210.4410.4495,800
Sep 25, 201910.3110.6210.2010.5510.5564,000
Sep 24, 201910.4510.5110.1310.2710.2788,600
Sep 23, 201910.7010.7010.3110.5210.52109,900
Sep 20, 201910.8210.8510.2810.6310.63139,900
Sep 19, 201911.1711.4310.8110.8410.8487,800
Sep 18, 201910.8511.2210.7311.1711.17176,900
Sep 17, 201911.5211.5610.6810.9610.96153,200
Sep 16, 201912.3012.3411.4711.6611.66127,300
Sep 13, 201912.6612.7212.3412.4612.4676,400
Sep 12, 201912.6512.7512.4212.5612.5679,200
Sep 11, 201912.3512.6912.1312.6112.6174,800
Sep 10, 201911.9612.6211.9012.2412.24149,900
Sep 09, 201912.0512.2811.8612.1112.1194,500
Sep 06, 201911.8812.0911.7112.0012.00134,600
Sep 05, 201912.0712.0811.7111.8011.80123,100
Sep 04, 201911.9912.1811.7911.9711.9790,900
Sep 03, 201912.4612.5011.7611.8611.8668,100
Aug 30, 201912.8012.8012.3412.5012.50141,500
Aug 29, 201912.7113.0012.6312.7112.7179,600
Aug 28, 201913.8013.8012.4213.0013.00143,600
Aug 27, 201912.1712.2211.8812.0412.0472,000
Aug 26, 201911.9912.2611.9312.0712.0756,800
Aug 23, 201912.4712.4711.6811.8011.8054,600
Aug 22, 201912.5212.5212.2812.4012.4038,300
Aug 21, 201912.1812.4012.0412.3412.3444,100
Aug 20, 201911.7912.0811.7512.0612.0639,700
Aug 19, 201912.4912.5811.6811.8211.8298,300
Aug 16, 201911.7512.4411.7512.3112.3153,000
Aug 15, 201911.6312.0111.5111.6411.6469,100
Aug 14, 201911.7511.7511.3611.6011.6049,600
Aug 13, 201911.8312.1511.8311.9611.9637,700
Aug 12, 201911.7012.0311.5511.8311.8354,800
Aug 09, 201911.5211.9011.4611.7611.7654,700
Aug 08, 201911.4211.8211.3511.7311.7344,700
Aug 07, 201911.4011.6611.2011.3611.3640,600
Aug 06, 201911.8012.1411.3311.5711.5751,000
Aug 05, 201912.7112.7111.6211.7811.7884,900
Aug 02, 201913.1713.2512.8912.9612.96143,300
Aug 01, 201913.0213.3612.9313.2313.2398,700
Jul 31, 201912.4013.2412.4013.0313.03125,600
Jul 30, 201912.3012.6112.2512.4012.4056,500
Jul 29, 201912.1812.4312.1612.3512.3569,700
Jul 26, 201911.9312.2511.9012.2012.2058,400
Jul 25, 201912.2612.2811.8011.8611.8663,500
Jul 24, 201911.9712.3311.9312.2412.2462,200
Jul 23, 201911.9712.1411.8812.0412.0454,000
Jul 22, 201911.9512.0711.7911.9711.9737,200
Jul 19, 201912.1112.2511.8411.9511.9570,300
Jul 18, 201911.8912.1811.8312.1512.1545,600
Jul 17, 201911.9412.1711.8511.9211.9247,100
Jul 16, 201911.7612.1311.7511.9311.93114,000
Jul 15, 201911.6411.8511.3011.8111.8161,300
Jul 12, 201910.8512.0110.8511.6411.64106,400
Jul 11, 201910.7010.9010.6210.8410.8494,500
Jul 10, 201910.7110.8510.4810.6610.6645,800
Jul 09, 201910.5510.7110.4810.6910.6947,800
Jul 08, 201910.6810.7010.5910.6310.6390,600
Jul 05, 201910.6610.7910.4510.7810.7833,500
Jul 03, 201910.7110.7810.5210.6110.6131,900
Jul 02, 201910.5510.7210.3610.6710.67101,300
Jul 01, 201910.5210.9010.4110.5910.5974,600
Jun 28, 201910.5610.7910.4010.4810.48264,500
Jun 27, 201910.3110.7010.2110.5210.52102,200
Jun 26, 201910.2010.509.8510.2610.26201,400
Jun 25, 201910.7210.8110.1110.1610.16144,600
Jun 24, 201910.4711.0710.3810.7510.75145,200
Jun 21, 201911.3811.3810.6010.6010.60173,000
Jun 20, 201911.6011.7711.2011.4611.46100,000
Jun 19, 201911.8011.8511.2011.6111.61168,700
Jun 18, 201911.8512.2711.8111.8711.8771,200
Jun 17, 201912.0012.1811.8011.8511.8574,600
Jun 14, 201911.8612.1811.7412.0512.0540,800
Jun 13, 201911.9611.9611.7611.8811.8833,900
Jun 12, 201911.9012.0311.8011.9211.9219,500
Jun 11, 201912.1812.4011.7011.9011.9068,300
Jun 10, 201911.8612.3711.8312.2012.2081,900
Jun 07, 201912.0212.2511.6211.9011.9047,600
Jun 06, 201911.9212.1911.6311.9811.9848,200
Jun 05, 201911.9812.2511.7411.8811.8859,300
Jun 04, 201911.7112.1211.5911.9611.9662,600
Jun 03, 201911.5011.7711.2811.6411.6478,100
May 31, 201911.6911.7211.4911.5511.5588,800
May 30, 201912.1812.1811.6811.8511.8577,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...