Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ooma Inc (NY: OOMA )

11.14 -0.11 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 11.16 11.35 11.04 11.14 258,785 -0.11(-0.98%)
Sep 19, 2024 11.32 11.32 11.03 11.25 98,249 +0.17(+1.53%)
Sep 18, 2024 11.16 11.42 10.88 11.08 162,823 -0.21(-1.86%)
Sep 17, 2024 11.48 11.71 11.27 11.29 173,015 -0.03(-0.27%)
Sep 16, 2024 11.67 11.77 11.24 11.32 170,708 -0.46(-3.90%)
Sep 13, 2024 11.29 12.11 11.22 11.78 161,859 +0.55(+4.90%)
Sep 12, 2024 11.12 11.30 11.08 11.23 122,448 +0.15(+1.35%)
Sep 11, 2024 10.92 11.12 10.81 11.08 103,656 +0.10(+0.91%)
Sep 10, 2024 10.70 11.08 10.61 10.98 206,927 +0.28(+2.62%)
Sep 09, 2024 10.35 10.70 10.32 10.70 121,559 +0.34(+3.28%)
Sep 06, 2024 10.38 10.49 10.22 10.36 88,230 -0.11(-1.05%)
Sep 05, 2024 10.57 10.81 10.37 10.47 156,516 -0.06(-0.57%)
Sep 04, 2024 10.50 10.79 10.44 10.53 165,342 -0.06(-0.57%)
Sep 03, 2024 10.16 10.74 10.16 10.59 165,010 +0.19(+1.83%)
Aug 30, 2024 10.16 10.62 9.940 10.40 197,318 +0.19(+1.86%)
Aug 29, 2024 11.07 11.11 9.840 10.21 283,973 -0.76(-6.93%)
Aug 28, 2024 9.110 11.21 9.044 10.97 502,822 +2.19(+24.94%)
Aug 27, 2024 9.030 9.030 8.690 8.780 97,840 -0.26(-2.88%)
Aug 26, 2024 8.900 9.140 8.735 9.040 142,552 +0.30(+3.43%)
Aug 23, 2024 8.440 8.830 8.300 8.740 76,346 +0.29(+3.43%)
Aug 22, 2024 8.730 8.890 8.250 8.450 53,251 -0.29(-3.32%)
Aug 21, 2024 8.690 8.760 8.530 8.740 61,611 +0.11(+1.27%)
Aug 20, 2024 8.380 8.680 8.230 8.630 106,698 +0.23(+2.74%)
Aug 19, 2024 8.330 8.410 8.230 8.400 82,021 -0.01(-0.12%)
Aug 16, 2024 8.530 8.530 8.300 8.410 65,249 -0.13(-1.52%)
Aug 15, 2024 8.300 8.630 8.110 8.540 87,914 +0.47(+5.82%)
Aug 14, 2024 8.520 8.520 7.830 8.070 81,306 -0.50(-5.83%)
Aug 13, 2024 8.320 8.580 8.290 8.570 41,020 +0.31(+3.75%)
Aug 12, 2024 8.380 8.440 8.210 8.260 72,978 -0.24(-2.82%)
Aug 09, 2024 8.440 8.520 8.330 8.500 42,466 +0.01(+0.12%)
Aug 08, 2024 8.730 8.920 8.410 8.490 66,078 -0.19(-2.19%)
Aug 07, 2024 8.660 8.970 8.600 8.680 57,326 +0.09(+1.05%)
Aug 06, 2024 8.440 8.830 8.350 8.590 99,259 +0.08(+0.94%)
Aug 05, 2024 8.850 8.905 8.300 8.510 111,138 -0.78(-8.40%)
Aug 02, 2024 9.410 9.590 9.260 9.290 60,740 -0.51(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.