Mail

OOMA - Ooma, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	10.20	10.47	9.85	10.47	10.47	158,661
Jun 25, 2019	10.72	10.81	10.11	10.16	10.16	144,600
Jun 24, 2019	10.47	11.07	10.38	10.75	10.75	145,200
Jun 21, 2019	11.38	11.38	10.60	10.60	10.60	173,000
Jun 20, 2019	11.60	11.77	11.20	11.46	11.46	100,000
Jun 19, 2019	11.80	11.85	11.20	11.61	11.61	168,700
Jun 18, 2019	11.85	12.27	11.81	11.87	11.87	71,200
Jun 17, 2019	12.00	12.18	11.80	11.85	11.85	74,600
Jun 14, 2019	11.86	12.18	11.74	12.05	12.05	40,800
Jun 13, 2019	11.96	11.96	11.76	11.88	11.88	33,900
Jun 12, 2019	11.90	12.03	11.80	11.92	11.92	19,500
Jun 11, 2019	12.18	12.40	11.70	11.90	11.90	68,300
Jun 10, 2019	11.86	12.37	11.83	12.20	12.20	81,900
Jun 07, 2019	12.02	12.25	11.62	11.90	11.90	47,600
Jun 06, 2019	11.92	12.19	11.63	11.98	11.98	48,200
Jun 05, 2019	11.98	12.25	11.74	11.88	11.88	59,300
Jun 04, 2019	11.71	12.12	11.59	11.96	11.96	62,600
Jun 03, 2019	11.50	11.77	11.28	11.64	11.64	78,100
May 31, 2019	11.69	11.72	11.49	11.55	11.55	88,800
May 30, 2019	12.18	12.18	11.68	11.85	11.85	77,700
May 29, 2019	12.50	12.50	12.03	12.21	12.21	80,200
May 28, 2019	11.97	12.57	11.94	12.54	12.54	74,800
May 24, 2019	11.80	12.70	11.67	11.87	11.87	118,900
May 23, 2019	12.24	12.41	11.53	11.75	11.75	135,100
May 22, 2019	14.05	14.05	12.32	12.41	12.41	140,800
May 21, 2019	14.89	15.84	14.35	14.54	14.54	177,000
May 20, 2019	13.73	14.99	13.73	14.94	14.94	110,200
May 17, 2019	13.72	13.94	13.71	13.86	13.86	40,700
May 16, 2019	13.67	14.17	13.56	13.79	13.79	43,300
May 15, 2019	14.05	14.16	13.60	13.66	13.66	68,800
May 14, 2019	13.59	14.30	13.59	14.21	14.21	65,200
May 13, 2019	13.52	13.69	13.34	13.58	13.58	52,600
May 10, 2019	13.44	14.15	13.44	13.77	13.77	55,700
May 09, 2019	13.54	13.89	13.54	13.80	13.80	27,800
May 08, 2019	13.85	13.94	13.49	13.67	13.67	28,400
May 07, 2019	13.68	13.92	13.56	13.84	13.84	38,100
May 06, 2019	13.41	14.03	13.13	13.93	13.93	56,000
May 03, 2019	13.15	13.69	13.12	13.65	13.65	40,600
May 02, 2019	13.08	13.12	12.72	13.10	13.10	101,000
May 01, 2019	13.50	13.50	12.67	12.72	12.72	40,900
Apr 30, 2019	13.40	13.53	13.15	13.49	13.49	132,200
Apr 29, 2019	13.04	13.36	13.04	13.33	13.33	21,400
Apr 26, 2019	12.78	13.08	12.52	12.99	12.99	70,100
Apr 25, 2019	12.76	12.83	12.40	12.72	12.72	62,000
Apr 24, 2019	13.15	13.27	12.79	12.82	12.82	97,600
Apr 23, 2019	13.26	13.27	12.87	13.14	13.14	69,400
Apr 22, 2019	13.05	13.14	12.84	12.88	12.88	32,400
Apr 18, 2019	13.02	13.22	12.89	13.15	13.15	30,600
Apr 17, 2019	13.51	13.51	13.02	13.12	13.12	31,200
Apr 16, 2019	13.23	13.61	13.19	13.51	13.51	44,900
Apr 15, 2019	13.50	13.55	13.18	13.20	13.20	35,800
Apr 12, 2019	13.77	13.85	13.45	13.50	13.50	33,900
Apr 11, 2019	13.65	13.80	13.57	13.71	13.71	46,000
Apr 10, 2019	13.33	13.74	12.96	13.64	13.64	37,500
Apr 09, 2019	13.49	13.57	13.32	13.34	13.34	20,800
Apr 08, 2019	13.45	13.67	13.32	13.63	13.63	50,900
Apr 05, 2019	13.18	13.60	13.01	13.51	13.51	59,300
Apr 04, 2019	13.50	13.55	13.01	13.14	13.14	27,400
Apr 03, 2019	13.95	13.95	13.55	13.62	13.62	39,400
Apr 02, 2019	13.13	14.00	12.91	13.86	13.86	102,200
Apr 01, 2019	13.27	13.37	13.08	13.13	13.13	39,700
Mar 29, 2019	13.45	13.57	13.23	13.24	13.24	44,800
Mar 28, 2019	13.47	13.66	13.32	13.45	13.45	47,400
Mar 27, 2019	13.67	13.79	13.45	13.54	13.54	54,200
Mar 26, 2019	13.82	13.97	13.61	13.73	13.73	42,300
Mar 25, 2019	13.63	13.86	13.46	13.82	13.82	61,500
Mar 22, 2019	14.39	14.50	13.53	13.56	13.56	90,100
Mar 21, 2019	14.72	14.94	14.37	14.49	14.49	40,000
Mar 20, 2019	14.51	14.85	14.45	14.66	14.66	33,100
Mar 19, 2019	14.15	14.60	14.07	14.54	14.54	54,400
Mar 18, 2019	15.28	15.28	13.91	14.23	14.23	144,500
Mar 15, 2019	15.79	15.84	15.34	15.41	15.41	116,700
Mar 14, 2019	15.48	15.76	15.45	15.73	15.73	36,500
Mar 13, 2019	15.31	15.56	15.29	15.49	15.49	30,000
Mar 12, 2019	15.16	15.83	15.16	15.37	15.37	32,700
Mar 11, 2019	15.54	15.63	15.00	15.16	15.16	60,200
Mar 08, 2019	15.62	15.68	15.47	15.58	15.58	37,800
Mar 07, 2019	15.91	16.20	15.60	15.60	15.60	74,600
Mar 06, 2019	16.29	16.60	15.80	16.04	16.04	117,700
Mar 05, 2019	16.25	16.40	15.95	16.05	16.05	53,400
Mar 04, 2019	16.38	16.38	16.05	16.26	16.26	70,900
Mar 01, 2019	16.33	16.42	16.19	16.34	16.34	54,800
Feb 28, 2019	16.36	16.37	16.15	16.31	16.31	43,000
Feb 27, 2019	15.92	16.40	15.90	16.40	16.40	53,200
Feb 26, 2019	16.33	16.35	15.68	15.99	15.99	41,100
Feb 25, 2019	16.17	16.31	16.06	16.16	16.16	46,400
Feb 22, 2019	15.75	16.20	15.61	16.14	16.14	103,000
Feb 21, 2019	15.36	15.75	15.36	15.72	15.72	47,500
Feb 20, 2019	15.26	15.73	14.97	15.50	15.50	63,000
Feb 19, 2019	14.67	15.38	14.67	15.33	15.33	57,400
Feb 15, 2019	14.94	14.94	14.71	14.80	14.80	69,100
Feb 14, 2019	15.08	15.20	14.76	14.79	14.79	22,800
Feb 13, 2019	14.96	15.18	14.94	15.16	15.16	35,800
Feb 12, 2019	14.86	15.01	14.81	14.94	14.94	18,200
Feb 11, 2019	14.95	14.96	14.61	14.67	14.67	46,400
Feb 08, 2019	15.12	15.22	14.95	14.97	14.97	22,300
Feb 07, 2019	15.13	15.22	15.07	15.17	15.17	27,200
Feb 06, 2019	15.30	15.30	15.14	15.19	15.19	15,400
Feb 05, 2019	15.25	15.36	15.08	15.29	15.29	22,700
Feb 04, 2019	15.13	15.43	15.13	15.28	15.28	27,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...