Ooma, Inc. Common Stock (OOMA)

18.77
-0.55 (-2.85%)
NYSE · Last Trade: Nov 4th, 1:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ooma, Inc. Common Stock (OOMA)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202619.1319.2518.6618.77222,47418.77
11/02/202619.9720.2519.2419.32253,87919.32
10/30/202620.2920.3419.7119.91254,06319.91
10/29/202620.4020.5119.8520.31312,62820.31
10/28/202620.0120.6020.0120.53264,66020.53
10/27/202619.8220.1019.5520.06270,95320.06
10/26/202619.8420.0719.5919.96201,96719.96
10/23/202619.4919.8419.3919.77207,46619.77
10/22/202619.9320.0819.5319.69291,06819.69
10/21/202619.7720.2419.7019.85330,34919.85
10/20/202619.8320.4119.6219.90479,71919.90
10/19/202619.7619.9219.2819.69325,49919.69
10/16/202620.6120.7919.6619.72351,20819.72
10/15/202619.8020.5119.8020.48261,30120.48
10/14/202620.0120.2819.7719.89333,90319.89
10/13/202620.2020.4020.0020.18276,57120.18
10/12/202620.0320.2519.7820.04198,93020.04
10/09/202620.0320.1919.7620.04291,49420.04
10/08/202619.7920.2019.7420.10280,63020.10
10/07/202619.7920.0019.5119.72497,78219.72
10/06/202620.6021.0819.5319.86623,86719.86
10/05/202620.2021.0520.1621.00475,82421.00
10/02/202620.8521.0420.3920.80348,25420.80
10/01/202620.6821.0820.2920.76495,20620.76
9/30/202621.3421.3420.4220.43661,93220.43
9/29/202621.2821.4820.9521.29269,56521.29
9/28/202621.6322.0421.0421.18580,49121.18
9/25/202621.8522.3021.4021.77335,01721.77
9/24/202622.1522.4621.5721.92371,70621.92
9/23/202622.4222.5121.7422.05482,51022.05
9/22/202623.0123.3021.9322.22708,08722.22
9/21/202622.4523.0022.3822.96525,21922.96
9/18/202622.3622.8321.9622.731,065,87622.73
9/17/202622.4123.0522.1122.35620,61522.35
9/16/202622.5022.8422.2222.58637,38522.58
9/15/202622.5423.1822.5022.66371,29022.66
9/14/202623.2023.4922.7122.81484,33122.81
9/11/202622.7523.1722.6822.77554,42522.77
9/10/202622.8523.4122.5922.67421,58622.67
9/09/202622.8623.1322.5922.84352,37922.84
9/08/202623.2123.3722.1122.86574,27422.86
9/04/202623.0623.8122.4823.20687,38923.20
9/03/202623.0023.5622.9623.38366,80823.38
9/02/202621.9922.8821.9922.53369,66122.53
9/01/202622.3322.5621.5221.88438,04021.88
8/31/202622.3922.9521.5622.64669,22622.64
8/28/202623.0523.7621.7022.91760,58722.91
8/27/202622.5026.1922.3623.041,227,42223.04
8/26/202620.5120.7720.0020.53358,01020.53
8/25/202621.2321.7420.5020.59252,69920.59
8/24/202621.8222.3021.0721.24589,78321.24
8/21/202620.6122.0220.4322.02430,63822.02
8/20/202620.1520.5320.0820.51406,08720.51
8/19/202620.6520.9420.1020.20394,24920.20
8/18/202620.1920.6920.1020.66261,77020.66
8/17/202620.6220.7719.7220.07327,05120.07
8/14/202621.0221.0220.3920.83229,01020.83
8/13/202620.3420.9320.2220.89301,50420.89
8/12/202620.9421.1519.7420.14565,50220.14
8/11/202621.4921.6320.8821.03218,26021.03
8/10/202621.8022.3621.3721.58260,63621.58
8/07/202621.5522.1921.3021.97230,35821.97
8/06/202621.4021.7920.9921.40322,32721.40
8/05/202621.8421.9721.0121.49270,57421.49
8/04/202621.3622.2521.2621.54406,91421.54