Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 44 minutes

S&P Futures
4,163.50
+33.00(+0.80%)
Dow Futures
34,218.00
+223.00(+0.66%)
Nasdaq Futures
12,700.25
+155.00(+1.24%)
Russell 2000 Futures
1,965.20
+15.30(+0.78%)
Crude Oil
77.93
-0.54(-0.69%)
Gold
1,892.70
+2.00(+0.11%)

Advertisement

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

13.97

-0.57

(-3.92%)

At close: 04:00PM EST

13.97

-0.01

(-0.07%)

After hours:

04:01PM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	14.45	14.54	13.97	13.97	13.97	70,500
Feb 07, 2023	14.49	14.70	14.29	14.54	14.54	37,300
Feb 06, 2023	15.00	15.03	14.47	14.57	14.57	38,800
Feb 03, 2023	15.07	15.36	15.01	15.18	15.18	29,700
Feb 02, 2023	15.11	15.44	14.99	15.22	15.22	34,700
Feb 01, 2023	14.31	15.02	14.31	14.86	14.86	42,200
Jan 31, 2023	14.10	14.62	13.94	14.37	14.37	66,300
Jan 30, 2023	14.43	14.56	14.06	14.09	14.09	30,400
Jan 27, 2023	14.42	14.56	14.36	14.52	14.52	20,700
Jan 26, 2023	14.41	14.67	14.31	14.54	14.54	34,400
Jan 25, 2023	13.97	14.41	13.97	14.40	14.40	27,300
Jan 24, 2023	14.01	14.26	13.95	14.13	14.13	49,900
Jan 23, 2023	14.21	14.38	13.94	14.05	14.05	64,200
Jan 20, 2023	14.28	14.43	13.84	14.23	14.23	52,300
Jan 19, 2023	14.51	14.72	14.02	14.16	14.16	41,400
Jan 18, 2023	14.15	14.61	14.01	14.54	14.54	53,500
Jan 17, 2023	14.10	14.35	13.82	14.07	14.07	250,000
Jan 13, 2023	13.57	14.17	13.57	14.13	14.13	53,800
Jan 12, 2023	13.44	13.83	13.20	13.62	13.62	56,000
Jan 11, 2023	13.40	13.54	13.39	13.46	13.46	19,400
Jan 10, 2023	13.54	13.65	13.11	13.33	13.33	56,700
Jan 09, 2023	13.55	13.84	13.40	13.57	13.57	103,700
Jan 06, 2023	13.48	13.55	13.37	13.48	13.48	76,000
Jan 05, 2023	13.50	13.66	13.38	13.43	13.43	34,300
Jan 04, 2023	13.83	13.83	13.46	13.50	13.50	55,100
Jan 03, 2023	13.83	14.04	13.40	13.69	13.69	66,900
Dec 30, 2022	13.48	13.82	13.42	13.62	13.62	47,700
Dec 29, 2022	13.24	13.74	13.14	13.58	13.58	90,600
Dec 28, 2022	13.23	13.35	13.02	13.14	13.14	97,500
Dec 27, 2022	13.71	13.76	13.21	13.23	13.23	39,400
Dec 23, 2022	13.61	13.86	13.43	13.69	13.69	30,400
Dec 22, 2022	14.10	14.10	13.43	13.65	13.65	58,800
Dec 21, 2022	13.58	14.40	13.58	14.21	14.21	91,200
Dec 20, 2022	13.41	13.67	13.00	13.49	13.49	466,500
Dec 19, 2022	13.64	13.64	13.35	13.41	13.41	80,300
Dec 16, 2022	13.08	13.72	13.08	13.66	13.66	222,800
Dec 15, 2022	14.03	14.39	13.78	13.81	13.81	62,600
Dec 14, 2022	14.00	14.69	13.88	14.15	14.15	57,200
Dec 13, 2022	14.99	15.12	13.93	14.02	14.02	119,000
Dec 12, 2022	14.27	14.91	14.24	14.74	14.74	82,700
Dec 09, 2022	14.41	14.75	14.28	14.30	14.30	75,100
Dec 08, 2022	14.56	14.61	14.40	14.43	14.43	67,400
Dec 07, 2022	14.54	14.75	14.48	14.55	14.55	56,800
Dec 06, 2022	14.37	14.83	14.34	14.71	14.71	71,400
Dec 05, 2022	14.88	14.95	14.61	14.69	14.69	79,600
Dec 02, 2022	14.38	15.68	14.25	15.21	15.21	102,400
Dec 01, 2022	15.55	15.93	15.23	15.38	15.38	48,100
Nov 30, 2022	15.49	15.83	15.16	15.75	15.75	54,700
Nov 29, 2022	15.38	15.59	15.30	15.35	15.35	39,000
Nov 28, 2022	15.93	16.00	15.21	15.49	15.49	67,000
Nov 25, 2022	15.42	15.92	15.42	15.85	15.85	24,500
Nov 23, 2022	15.35	15.40	15.16	15.35	15.35	30,600
Nov 22, 2022	15.61	15.61	15.28	15.37	15.37	35,200
Nov 21, 2022	15.57	15.65	15.35	15.55	15.55	50,900
Nov 18, 2022	16.04	16.11	15.49	15.57	15.57	48,500
Nov 17, 2022	15.63	15.97	15.42	15.78	15.78	49,100
Nov 16, 2022	15.69	15.88	15.38	15.69	15.69	38,400
Nov 15, 2022	15.75	16.02	15.40	15.74	15.74	43,600
Nov 14, 2022	15.77	15.85	15.40	15.44	15.44	43,600
Nov 11, 2022	16.06	16.28	15.78	15.89	15.89	43,000
Nov 10, 2022	15.88	16.35	15.71	16.15	16.15	96,200
Nov 09, 2022	15.45	15.58	15.19	15.28	15.28	46,900
Nov 08, 2022	16.10	16.10	15.27	15.53	15.53	104,700
Nov 07, 2022	16.00	16.05	15.73	16.03	16.03	47,600
Nov 04, 2022	15.76	15.96	14.95	15.91	15.91	131,200
Nov 03, 2022	15.61	15.70	15.41	15.53	15.53	85,600
Nov 02, 2022	15.95	16.42	15.79	15.83	15.83	52,400
Nov 01, 2022	16.39	16.40	15.99	16.13	16.13	66,400
Oct 31, 2022	15.93	16.76	15.87	16.23	16.23	91,800
Oct 28, 2022	15.48	16.08	15.30	15.99	15.99	114,200
Oct 27, 2022	15.64	15.64	15.23	15.42	15.42	71,400
Oct 26, 2022	15.28	15.71	15.09	15.50	15.50	59,300
Oct 25, 2022	14.72	15.18	14.70	15.16	15.16	110,600
Oct 24, 2022	15.00	15.00	14.45	14.69	14.69	140,400
Oct 21, 2022	15.13	15.13	14.50	14.92	14.92	85,800
Oct 20, 2022	14.81	15.33	14.76	14.98	14.98	73,100
Oct 19, 2022	15.70	15.75	14.71	14.94	14.94	234,300
Oct 18, 2022	15.84	15.98	15.64	15.78	15.78	137,100
Oct 17, 2022	14.75	15.63	14.75	15.57	15.57	188,900
Oct 14, 2022	14.73	14.90	14.53	14.71	14.71	99,400
Oct 13, 2022	13.89	14.78	13.88	14.76	14.76	97,600
Oct 12, 2022	14.18	14.25	13.66	14.24	14.24	107,600
Oct 11, 2022	13.78	14.14	13.44	14.14	14.14	123,800
Oct 10, 2022	13.53	13.74	13.37	13.72	13.72	81,900
Oct 07, 2022	13.40	13.56	13.10	13.49	13.49	143,100
Oct 06, 2022	13.20	13.51	13.11	13.50	13.50	87,200
Oct 05, 2022	13.08	13.23	12.86	13.21	13.21	100,000
Oct 04, 2022	13.68	13.77	13.01	13.19	13.19	107,000
Oct 03, 2022	12.74	13.56	12.51	13.51	13.51	156,000
Sep 30, 2022	12.29	12.47	12.16	12.30	12.30	77,200
Sep 29, 2022	12.79	12.79	12.12	12.32	12.32	79,000
Sep 28, 2022	12.69	13.13	12.56	12.94	12.94	80,500
Sep 27, 2022	12.58	12.79	12.37	12.71	12.71	89,000
Sep 26, 2022	12.24	12.75	12.18	12.48	12.48	118,100
Sep 23, 2022	12.40	12.62	12.11	12.30	12.30	99,900
Sep 22, 2022	12.27	12.44	12.27	12.40	12.40	96,800
Sep 21, 2022	12.80	12.81	12.34	12.36	12.36	144,800
Sep 20, 2022	12.69	12.80	12.50	12.69	12.69	96,700
Sep 19, 2022	12.65	12.88	12.46	12.82	12.82	127,200
Sep 16, 2022	12.51	12.84	12.11	12.75	12.75	275,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,163.50+33.00(+0.80%)

Dow Futures34,218.00+223.00(+0.66%)

Nasdaq Futures12,700.25+155.00(+1.24%)

Russell 2000 Futures1,965.20+15.30(+0.78%)

Crude Oil77.93-0.54(-0.69%)

Gold1,892.70+2.00(+0.11%)

Ooma, Inc. (OOMA)

S&P Futures
4,163.50
+33.00(+0.80%)

Dow Futures
34,218.00
+223.00(+0.66%)

Nasdaq Futures
12,700.25
+155.00(+1.24%)

Russell 2000 Futures
1,965.20
+15.30(+0.78%)

Crude Oil
77.93
-0.54(-0.69%)

Gold
1,892.70
+2.00(+0.11%)