U.S. markets closed

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.72-0.21 (-1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202119.6619.8119.3619.7219.7250,500
Sep 23, 202120.0620.1919.5619.9319.9363,400
Sep 22, 202119.4020.1419.2519.9919.99121,500
Sep 21, 202118.6619.4518.6619.2319.23142,600
Sep 20, 202119.0719.1518.6418.6418.64173,300
Sep 17, 202119.7519.9819.1819.4919.49193,400
Sep 16, 202120.1920.2419.6019.6519.65155,000
Sep 15, 202120.3220.7020.1020.3620.36108,600
Sep 14, 202121.6021.6020.3920.4620.46104,700
Sep 13, 202121.8522.1421.5021.5421.54104,700
Sep 10, 202120.9622.1320.6721.6921.69317,800
Sep 09, 202121.8221.9520.9620.9720.97133,200
Sep 08, 202121.3021.8620.8421.6721.67186,300
Sep 07, 202122.4122.6221.1421.3821.38255,900
Sep 03, 202121.4223.2521.1222.6222.62417,700
Sep 02, 202119.1619.9919.1619.7319.73191,800
Sep 01, 202119.1719.2718.8719.1119.1167,000
Aug 31, 202118.4919.1018.4119.0019.0093,000
Aug 30, 202118.5418.6418.2018.6218.6257,400
Aug 27, 202117.8018.4217.7618.4018.4076,400
Aug 26, 202118.0718.1717.7717.7717.7733,900
Aug 25, 202118.4018.4017.8818.0818.0866,200
Aug 24, 202118.4018.5418.0718.4318.4345,500
Aug 23, 202118.3518.3618.0918.3018.3034,700
Aug 20, 202117.7218.2117.7218.1518.1581,300
Aug 19, 202117.3517.8617.2817.8217.8294,200
Aug 18, 202117.1517.5417.1517.4817.4895,700
Aug 17, 202117.0017.2516.8617.1817.1888,200
Aug 16, 202117.8417.8417.0517.1917.1974,700
Aug 13, 202117.5018.2517.2217.9017.9084,800
Aug 12, 202117.2717.5216.9317.4017.40243,000
Aug 11, 202117.0917.3016.9517.1917.1983,700
Aug 10, 202117.0217.2416.9117.0717.0770,700
Aug 09, 202117.3317.4817.1117.1717.1780,000
Aug 06, 202117.9418.0917.4017.5117.5183,600
Aug 05, 202117.6017.8717.4517.8317.8358,900
Aug 04, 202117.8317.8717.6017.6917.6950,600
Aug 03, 202117.9918.2217.7217.9717.97100,300
Aug 02, 202118.5218.5517.9818.0718.0797,600
Jul 30, 202118.6218.7718.4718.5518.5571,000
Jul 29, 202118.5418.9218.5318.7218.7256,800
Jul 28, 202118.3918.7018.1718.4918.4963,900
Jul 27, 202117.8618.3217.8018.3018.3082,800
Jul 26, 202118.2818.5118.0018.0518.0563,600
Jul 23, 202118.3318.5017.9118.2718.2762,500
Jul 22, 202118.5018.6418.1518.2118.2157,000
Jul 21, 202118.2518.7718.2518.5918.59202,600
Jul 20, 202117.9818.5717.9118.2118.21188,800
Jul 19, 202117.9518.0917.6617.9217.9283,400
Jul 16, 202118.4018.7518.2018.3018.3087,500
Jul 15, 202118.4118.5418.1418.3318.3390,500
Jul 14, 202119.0619.0818.4718.4918.4982,700
Jul 13, 202118.7619.1318.3819.0019.00105,100
Jul 12, 202118.5018.8118.2218.7518.7572,900
Jul 09, 202118.7118.9318.6118.6418.64114,100
Jul 08, 202118.4818.9318.1318.6118.6192,000
Jul 07, 202119.3419.7518.6618.7018.7097,100
Jul 06, 202119.3919.8019.2819.3119.3196,600
Jul 02, 202118.9519.6918.7619.5619.56378,800
Jul 01, 202118.8818.9918.7918.9018.90350,600
Jun 30, 202119.9619.9618.7218.8618.86326,800
Jun 29, 202120.3420.3619.8820.0520.05114,600
Jun 28, 202121.0821.4020.2520.3120.31170,400
Jun 25, 202120.9321.1820.9021.0021.00569,200
Jun 24, 202121.0021.2820.8020.9420.94195,900
Jun 23, 202120.9421.1120.7220.9520.95168,700
Jun 22, 202121.1021.2520.8220.9520.95247,400
Jun 21, 202121.6621.7521.1721.2621.26302,500
Jun 18, 202121.3222.0021.1221.5021.50473,400
Jun 17, 202122.0022.4021.8421.8621.86247,800
Jun 16, 202123.2123.3822.0022.0022.00286,000
Jun 15, 202124.2024.2422.8223.3223.32219,800
Jun 14, 202124.3524.8924.0824.2024.20399,600
Jun 11, 202123.0724.1022.8024.0224.02599,200
Jun 10, 202121.1023.3321.0222.6722.67884,700
Jun 09, 202120.8021.2220.8021.0921.09283,100
Jun 08, 202119.9421.1119.9020.9920.99247,300
Jun 07, 202119.6919.9019.4219.8919.8993,700
Jun 04, 202119.3519.6719.2119.6319.6380,300
Jun 03, 202119.1819.4519.0019.3019.3098,500
Jun 02, 202119.0119.7118.8219.1719.17217,200
Jun 01, 202119.4019.7919.0419.4019.40128,100
May 28, 202118.6919.5918.4819.4119.41188,900
May 27, 202117.4219.3217.3418.9918.99358,000
May 26, 202116.4416.6116.1416.3716.3758,200
May 25, 202116.2716.9016.2716.4116.4181,000
May 24, 202116.4116.5816.0016.0316.03100,500
May 21, 202116.6716.7416.2916.3516.3530,200
May 20, 202116.3516.6916.1716.4416.4444,600
May 19, 202116.0516.4415.8516.3516.3542,300
May 18, 202116.2916.4916.0416.2216.2241,400
May 17, 202116.1616.4015.9016.1616.16144,700
May 14, 202116.0116.5516.0116.2516.2542,100
May 13, 202115.7316.2315.6515.9915.99118,500
May 12, 202115.8116.0615.7515.7615.76147,700
May 11, 202115.8416.1815.7615.9615.9658,300
May 10, 202116.3216.3215.9416.0716.0752,300
May 07, 202116.2616.8316.2616.4016.4078,500
May 06, 202116.1616.4516.0716.2616.26103,500
May 05, 202116.3516.4715.9416.3116.3186,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...