Advertisement
Advertisement
U.S. markets open in 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD
13.97-0.57 (-3.92%)
At close: 04:00PM EST
13.97 -0.01 (-0.07%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202314.4514.5413.9713.9713.9770,500
Feb 07, 202314.4914.7014.2914.5414.5437,300
Feb 06, 202315.0015.0314.4714.5714.5738,800
Feb 03, 202315.0715.3615.0115.1815.1829,700
Feb 02, 202315.1115.4414.9915.2215.2234,700
Feb 01, 202314.3115.0214.3114.8614.8642,200
Jan 31, 202314.1014.6213.9414.3714.3766,300
Jan 30, 202314.4314.5614.0614.0914.0930,400
Jan 27, 202314.4214.5614.3614.5214.5220,700
Jan 26, 202314.4114.6714.3114.5414.5434,400
Jan 25, 202313.9714.4113.9714.4014.4027,300
Jan 24, 202314.0114.2613.9514.1314.1349,900
Jan 23, 202314.2114.3813.9414.0514.0564,200
Jan 20, 202314.2814.4313.8414.2314.2352,300
Jan 19, 202314.5114.7214.0214.1614.1641,400
Jan 18, 202314.1514.6114.0114.5414.5453,500
Jan 17, 202314.1014.3513.8214.0714.07250,000
Jan 13, 202313.5714.1713.5714.1314.1353,800
Jan 12, 202313.4413.8313.2013.6213.6256,000
Jan 11, 202313.4013.5413.3913.4613.4619,400
Jan 10, 202313.5413.6513.1113.3313.3356,700
Jan 09, 202313.5513.8413.4013.5713.57103,700
Jan 06, 202313.4813.5513.3713.4813.4876,000
Jan 05, 202313.5013.6613.3813.4313.4334,300
Jan 04, 202313.8313.8313.4613.5013.5055,100
Jan 03, 202313.8314.0413.4013.6913.6966,900
Dec 30, 202213.4813.8213.4213.6213.6247,700
Dec 29, 202213.2413.7413.1413.5813.5890,600
Dec 28, 202213.2313.3513.0213.1413.1497,500
Dec 27, 202213.7113.7613.2113.2313.2339,400
Dec 23, 202213.6113.8613.4313.6913.6930,400
Dec 22, 202214.1014.1013.4313.6513.6558,800
Dec 21, 202213.5814.4013.5814.2114.2191,200
Dec 20, 202213.4113.6713.0013.4913.49466,500
Dec 19, 202213.6413.6413.3513.4113.4180,300
Dec 16, 202213.0813.7213.0813.6613.66222,800
Dec 15, 202214.0314.3913.7813.8113.8162,600
Dec 14, 202214.0014.6913.8814.1514.1557,200
Dec 13, 202214.9915.1213.9314.0214.02119,000
Dec 12, 202214.2714.9114.2414.7414.7482,700
Dec 09, 202214.4114.7514.2814.3014.3075,100
Dec 08, 202214.5614.6114.4014.4314.4367,400
Dec 07, 202214.5414.7514.4814.5514.5556,800
Dec 06, 202214.3714.8314.3414.7114.7171,400
Dec 05, 202214.8814.9514.6114.6914.6979,600
Dec 02, 202214.3815.6814.2515.2115.21102,400
Dec 01, 202215.5515.9315.2315.3815.3848,100
Nov 30, 202215.4915.8315.1615.7515.7554,700
Nov 29, 202215.3815.5915.3015.3515.3539,000
Nov 28, 202215.9316.0015.2115.4915.4967,000
Nov 25, 202215.4215.9215.4215.8515.8524,500
Nov 23, 202215.3515.4015.1615.3515.3530,600
Nov 22, 202215.6115.6115.2815.3715.3735,200
Nov 21, 202215.5715.6515.3515.5515.5550,900
Nov 18, 202216.0416.1115.4915.5715.5748,500
Nov 17, 202215.6315.9715.4215.7815.7849,100
Nov 16, 202215.6915.8815.3815.6915.6938,400
Nov 15, 202215.7516.0215.4015.7415.7443,600
Nov 14, 202215.7715.8515.4015.4415.4443,600
Nov 11, 202216.0616.2815.7815.8915.8943,000
Nov 10, 202215.8816.3515.7116.1516.1596,200
Nov 09, 202215.4515.5815.1915.2815.2846,900
Nov 08, 202216.1016.1015.2715.5315.53104,700
Nov 07, 202216.0016.0515.7316.0316.0347,600
Nov 04, 202215.7615.9614.9515.9115.91131,200
Nov 03, 202215.6115.7015.4115.5315.5385,600
Nov 02, 202215.9516.4215.7915.8315.8352,400
Nov 01, 202216.3916.4015.9916.1316.1366,400
Oct 31, 202215.9316.7615.8716.2316.2391,800
Oct 28, 202215.4816.0815.3015.9915.99114,200
Oct 27, 202215.6415.6415.2315.4215.4271,400
Oct 26, 202215.2815.7115.0915.5015.5059,300
Oct 25, 202214.7215.1814.7015.1615.16110,600
Oct 24, 202215.0015.0014.4514.6914.69140,400
Oct 21, 202215.1315.1314.5014.9214.9285,800
Oct 20, 202214.8115.3314.7614.9814.9873,100
Oct 19, 202215.7015.7514.7114.9414.94234,300
Oct 18, 202215.8415.9815.6415.7815.78137,100
Oct 17, 202214.7515.6314.7515.5715.57188,900
Oct 14, 202214.7314.9014.5314.7114.7199,400
Oct 13, 202213.8914.7813.8814.7614.7697,600
Oct 12, 202214.1814.2513.6614.2414.24107,600
Oct 11, 202213.7814.1413.4414.1414.14123,800
Oct 10, 202213.5313.7413.3713.7213.7281,900
Oct 07, 202213.4013.5613.1013.4913.49143,100
Oct 06, 202213.2013.5113.1113.5013.5087,200
Oct 05, 202213.0813.2312.8613.2113.21100,000
Oct 04, 202213.6813.7713.0113.1913.19107,000
Oct 03, 202212.7413.5612.5113.5113.51156,000
Sep 30, 202212.2912.4712.1612.3012.3077,200
Sep 29, 202212.7912.7912.1212.3212.3279,000
Sep 28, 202212.6913.1312.5612.9412.9480,500
Sep 27, 202212.5812.7912.3712.7112.7189,000
Sep 26, 202212.2412.7512.1812.4812.48118,100
Sep 23, 202212.4012.6212.1112.3012.3099,900
Sep 22, 202212.2712.4412.2712.4012.4096,800
Sep 21, 202212.8012.8112.3412.3612.36144,800
Sep 20, 202212.6912.8012.5012.6912.6996,700
Sep 19, 202212.6512.8812.4612.8212.82127,200
Sep 16, 202212.5112.8412.1112.7512.75275,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement