OOMA - Ooma, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201910.2010.479.8510.4710.47158,661
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
May 29, 201912.5012.5012.0312.2112.2180,200
May 28, 201911.9712.5711.9412.5412.5474,800
May 24, 201911.8012.7011.6711.8711.87118,900
May 23, 201912.2412.4111.5311.7511.75135,100
May 22, 201914.0514.0512.3212.4112.41140,800
May 21, 201914.8915.8414.3514.5414.54177,000
May 20, 201913.7314.9913.7314.9414.94110,200
May 17, 201913.7213.9413.7113.8613.8640,700
May 16, 201913.6714.1713.5613.7913.7943,300
May 15, 201914.0514.1613.6013.6613.6668,800
May 14, 201913.5914.3013.5914.2114.2165,200
May 13, 201913.5213.6913.3413.5813.5852,600
May 10, 201913.4414.1513.4413.7713.7755,700
May 09, 201913.5413.8913.5413.8013.8027,800
May 08, 201913.8513.9413.4913.6713.6728,400
May 07, 201913.6813.9213.5613.8413.8438,100
May 06, 201913.4114.0313.1313.9313.9356,000
May 03, 201913.1513.6913.1213.6513.6540,600
May 02, 201913.0813.1212.7213.1013.10101,000
May 01, 201913.5013.5012.6712.7212.7240,900
Apr 30, 201913.4013.5313.1513.4913.49132,200
Apr 29, 201913.0413.3613.0413.3313.3321,400
Apr 26, 201912.7813.0812.5212.9912.9970,100
Apr 25, 201912.7612.8312.4012.7212.7262,000
Apr 24, 201913.1513.2712.7912.8212.8297,600
Apr 23, 201913.2613.2712.8713.1413.1469,400
Apr 22, 201913.0513.1412.8412.8812.8832,400
Apr 18, 201913.0213.2212.8913.1513.1530,600
Apr 17, 201913.5113.5113.0213.1213.1231,200
Apr 16, 201913.2313.6113.1913.5113.5144,900
Apr 15, 201913.5013.5513.1813.2013.2035,800
Apr 12, 201913.7713.8513.4513.5013.5033,900
Apr 11, 201913.6513.8013.5713.7113.7146,000
Apr 10, 201913.3313.7412.9613.6413.6437,500
Apr 09, 201913.4913.5713.3213.3413.3420,800
Apr 08, 201913.4513.6713.3213.6313.6350,900
Apr 05, 201913.1813.6013.0113.5113.5159,300
Apr 04, 201913.5013.5513.0113.1413.1427,400
Apr 03, 201913.9513.9513.5513.6213.6239,400
Apr 02, 201913.1314.0012.9113.8613.86102,200
Apr 01, 201913.2713.3713.0813.1313.1339,700
Mar 29, 201913.4513.5713.2313.2413.2444,800
Mar 28, 201913.4713.6613.3213.4513.4547,400
Mar 27, 201913.6713.7913.4513.5413.5454,200
Mar 26, 201913.8213.9713.6113.7313.7342,300
Mar 25, 201913.6313.8613.4613.8213.8261,500
Mar 22, 201914.3914.5013.5313.5613.5690,100
Mar 21, 201914.7214.9414.3714.4914.4940,000
Mar 20, 201914.5114.8514.4514.6614.6633,100
Mar 19, 201914.1514.6014.0714.5414.5454,400
Mar 18, 201915.2815.2813.9114.2314.23144,500
Mar 15, 201915.7915.8415.3415.4115.41116,700
Mar 14, 201915.4815.7615.4515.7315.7336,500
Mar 13, 201915.3115.5615.2915.4915.4930,000
Mar 12, 201915.1615.8315.1615.3715.3732,700
Mar 11, 201915.5415.6315.0015.1615.1660,200
Mar 08, 201915.6215.6815.4715.5815.5837,800
Mar 07, 201915.9116.2015.6015.6015.6074,600
Mar 06, 201916.2916.6015.8016.0416.04117,700
Mar 05, 201916.2516.4015.9516.0516.0553,400
Mar 04, 201916.3816.3816.0516.2616.2670,900
Mar 01, 201916.3316.4216.1916.3416.3454,800
Feb 28, 201916.3616.3716.1516.3116.3143,000
Feb 27, 201915.9216.4015.9016.4016.4053,200
Feb 26, 201916.3316.3515.6815.9915.9941,100
Feb 25, 201916.1716.3116.0616.1616.1646,400
Feb 22, 201915.7516.2015.6116.1416.14103,000
Feb 21, 201915.3615.7515.3615.7215.7247,500
Feb 20, 201915.2615.7314.9715.5015.5063,000
Feb 19, 201914.6715.3814.6715.3315.3357,400
Feb 15, 201914.9414.9414.7114.8014.8069,100
Feb 14, 201915.0815.2014.7614.7914.7922,800
Feb 13, 201914.9615.1814.9415.1615.1635,800
Feb 12, 201914.8615.0114.8114.9414.9418,200
Feb 11, 201914.9514.9614.6114.6714.6746,400
Feb 08, 201915.1215.2214.9514.9714.9722,300
Feb 07, 201915.1315.2215.0715.1715.1727,200
Feb 06, 201915.3015.3015.1415.1915.1915,400
Feb 05, 201915.2515.3615.0815.2915.2922,700
Feb 04, 201915.1315.4315.1315.2815.2827,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...