Advertisement
U.S. markets closed

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD
8.50-0.15 (-1.73%)
At close: 04:00PM EDT
8.77 +0.27 (+3.18%)
After hours: 05:45PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20248.488.688.458.508.5081,100
Mar 15, 20248.508.668.418.658.65155,200
Mar 14, 20248.528.668.398.538.5383,400
Mar 13, 20248.648.868.528.638.6380,800
Mar 12, 20248.958.988.708.768.7647,700
Mar 11, 20249.099.198.828.928.92124,600
Mar 08, 20249.009.708.829.349.3472,100
Mar 07, 20248.628.888.108.858.85127,000
Mar 06, 20249.319.878.528.728.7295,800
Mar 05, 20249.9610.149.819.899.8972,200
Mar 04, 202410.1610.179.869.959.9534,400
Mar 01, 20249.9410.409.9410.0410.0444,800
Feb 29, 202410.2710.3810.0910.2010.2039,300
Feb 28, 202410.0210.3010.0110.0810.0833,600
Feb 27, 202410.2210.3910.0310.1610.1641,400
Feb 26, 20249.9810.209.9810.1310.1335,900
Feb 23, 20249.9410.129.7310.0710.0735,200
Feb 22, 202410.0610.159.7110.0110.0164,400
Feb 21, 202410.2310.3610.0510.1410.1431,800
Feb 20, 202410.2210.5010.1510.2710.2733,400
Feb 16, 202410.3810.7010.2310.3510.3583,000
Feb 15, 202410.0910.559.9310.4710.4767,100
Feb 14, 20249.8910.079.6210.0010.0064,600
Feb 13, 202410.6110.889.689.779.7795,600
Feb 12, 202410.6911.0310.5710.9310.9387,100
Feb 09, 202410.4810.6810.3510.6010.6051,400
Feb 08, 202410.1310.539.8810.5010.5049,300
Feb 07, 202410.1810.299.9110.1510.1551,700
Feb 06, 20249.8610.269.8610.2310.2369,600
Feb 05, 20249.9110.009.449.959.95134,200
Feb 02, 202410.3810.529.9910.0410.0478,500
Feb 01, 202410.8910.9210.3910.5610.5683,700
Jan 31, 202411.3111.3110.7710.8210.8275,400
Jan 30, 202411.4311.5411.2111.3111.3131,700
Jan 29, 202411.0011.7210.8111.5311.53207,600
Jan 26, 202411.2011.2010.9811.0811.0824,700
Jan 25, 202411.0211.1910.8411.0711.0770,800
Jan 24, 202410.9110.9710.6510.8510.8568,400
Jan 23, 202410.9310.9910.7110.8010.8053,600
Jan 22, 202410.6510.8210.5510.8210.8244,300
Jan 19, 202410.5910.5910.4310.5710.5753,400
Jan 18, 202410.5510.5510.3110.5110.5144,000
Jan 17, 202410.3510.5410.3410.5310.5342,500
Jan 16, 202410.2610.5010.1710.5010.5077,200
Jan 12, 202410.5910.6710.3410.3710.3730,100
Jan 11, 202410.4610.4810.2810.4410.4487,100
Jan 10, 202410.3810.5210.3310.5210.5240,600
Jan 09, 202410.4910.6110.4210.4410.4437,700
Jan 08, 202410.5110.6910.4110.6310.6343,800
Jan 05, 202410.3910.7610.3910.5010.50108,700
Jan 04, 202410.4910.5910.2510.4910.4966,700
Jan 03, 202410.7310.7910.4510.5010.5072,500
Jan 02, 202410.7010.9310.7010.7710.7752,600
Dec 29, 202310.8710.8710.6710.7310.73113,200
Dec 28, 202310.8811.0510.8410.8910.8949,200
Dec 27, 202311.1011.2210.7510.9110.9180,900
Dec 26, 202311.0911.2311.0411.1611.1636,400
Dec 22, 202311.1511.2611.0011.0511.0555,300
Dec 21, 202311.0411.1110.8511.0411.0480,200
Dec 20, 202310.7311.2710.7310.8010.80115,900
Dec 19, 202310.1510.6510.1510.6310.63103,700
Dec 18, 202310.0810.199.9810.0710.07121,500
Dec 15, 202310.2810.2810.0210.0210.02267,400
Dec 14, 202310.0010.329.8610.1710.17171,000
Dec 13, 20239.8710.039.589.869.86178,500
Dec 12, 20239.959.989.889.899.8988,300
Dec 11, 202310.0710.329.909.989.98185,000
Dec 08, 202310.1510.3710.0510.3110.31125,700
Dec 07, 202310.5810.7010.0010.0810.08139,600
Dec 06, 202311.1811.2710.7210.7510.75186,800
Dec 05, 202311.9512.0911.8211.8511.85117,200
Dec 04, 202311.8511.9011.6211.8811.8891,900
Dec 01, 202311.5111.9111.4311.8611.8658,800
Nov 30, 202311.9211.9211.5511.6011.6023,500
Nov 29, 202311.7711.9311.6411.8111.8148,600
Nov 28, 202311.7511.8011.5411.6311.6329,200
Nov 27, 202311.7912.0611.7711.7911.7937,100
Nov 24, 202311.8611.9711.7611.9011.9010,500
Nov 22, 202311.9012.1211.8111.8611.8660,400
Nov 21, 202312.0212.1411.6311.7511.7548,800
Nov 20, 202311.7112.1711.7112.0312.0360,200
Nov 17, 202311.5311.8410.8411.7211.7262,200
Nov 16, 202311.6611.7911.5011.5311.5344,200
Nov 15, 202311.6111.9611.5711.7211.7258,800
Nov 14, 202311.1811.8011.1611.7111.7178,200
Nov 13, 202310.8310.9210.6910.7810.7836,900
Nov 10, 202310.3310.8410.3310.8010.8076,800
Nov 09, 202310.9910.9910.3310.3810.3870,400
Nov 08, 202310.9810.9810.7310.9110.9160,000
Nov 07, 202310.8610.9210.8010.9210.9262,700
Nov 06, 202310.9510.9910.7310.7510.75101,200
Nov 03, 202310.7110.9710.7110.8510.8594,900
Nov 02, 202310.7810.7810.3810.5010.5095,000
Nov 01, 202311.0111.0110.2110.5910.5969,600
Oct 31, 202310.7710.9610.5110.9110.9177,800
Oct 30, 202310.9011.0710.7310.9010.9053,700
Oct 27, 202311.2611.2610.6010.7410.7447,900
Oct 26, 202311.2511.3811.0711.2811.2859,200
Oct 25, 202310.9711.3310.9211.2211.2259,400
Oct 24, 202312.1212.1210.9311.0611.0687,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...