Advertisement
U.S. Markets closed

Ooma, Inc. (OOMA)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
12.17-0.24 (-1.93%)
At close: 04:00PM EDT
12.63 +0.46 (+3.78%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202412.4312.4312.1512.1712.1791,400
Oct 17, 202412.1612.4312.0412.4112.4158,000
Oct 16, 202411.8112.2111.7112.1112.1174,900
Oct 15, 202411.5711.8911.5711.7611.7690,100
Oct 14, 202411.7011.7011.5311.6011.6052,500
Oct 11, 202411.3711.7211.3711.6611.66107,600
Oct 10, 202411.3211.4911.2711.4011.4054,300
Oct 09, 202411.0611.6011.0411.4911.49200,800
Oct 08, 202411.1011.3111.0211.1611.1684,400
Oct 07, 202411.1611.1610.9311.0411.0437,700
Oct 04, 202411.2911.3211.1111.2311.2372,300
Oct 03, 202411.2911.3911.1511.1511.1534,600
Oct 02, 202411.3711.4011.1811.3911.3955,700
Oct 01, 202411.3311.4111.0911.3411.34100,800
Sep 30, 202411.2911.4211.2911.3911.3984,000
Sep 27, 202411.4911.7011.3711.4011.40125,900
Sep 26, 202411.3711.4911.2111.3711.37118,500
Sep 25, 202411.2511.2711.0911.2711.27125,100
Sep 24, 202411.2211.3311.1111.2511.2585,000
Sep 23, 202411.1411.3311.0511.1911.1970,700
Sep 20, 202411.1611.3511.0411.1411.14258,800
Sep 19, 202411.3211.3211.0311.2511.2598,200
Sep 18, 202411.1611.4210.8811.0811.08162,800
Sep 17, 202411.4811.7011.2711.2911.29173,000
Sep 16, 202411.6711.7711.2411.3211.32170,700
Sep 13, 202411.2912.1111.2211.7811.78161,800
Sep 12, 202411.1211.3011.0811.2311.23122,400
Sep 11, 202410.9211.1310.8111.0811.08103,700
Sep 10, 202410.7011.0810.6110.9810.98206,900
Sep 09, 202410.3510.7010.3210.7010.70121,600
Sep 06, 202410.3810.4910.2310.3610.3688,200
Sep 05, 202410.5710.8110.3710.4710.47156,500
Sep 04, 202410.5010.7810.4410.5310.53165,300
Sep 03, 202410.1610.7410.1610.5910.59165,000
Aug 30, 202410.1610.629.9410.4010.40197,300
Aug 29, 202411.0711.109.8410.2110.21284,000
Aug 28, 20249.1111.219.0410.9710.97502,900
Aug 27, 20249.039.038.698.788.7898,300
Aug 26, 20248.909.148.739.049.04142,500
Aug 23, 20248.448.838.308.748.7476,300
Aug 22, 20248.738.898.258.458.4553,300
Aug 21, 20248.698.768.538.748.7461,600
Aug 20, 20248.388.688.238.638.63106,700
Aug 19, 20248.338.418.238.408.4082,000
Aug 16, 20248.538.538.308.418.4165,200
Aug 15, 20248.308.638.118.548.5487,900
Aug 14, 20248.528.527.838.078.0781,300
Aug 13, 20248.328.588.298.578.5741,000
Aug 12, 20248.388.448.218.268.2673,000
Aug 09, 20248.448.528.338.508.5042,500
Aug 08, 20248.738.928.418.498.4966,100
Aug 07, 20248.668.978.608.688.6857,300
Aug 06, 20248.448.838.358.598.5999,300
Aug 05, 20248.858.908.308.518.51111,100
Aug 02, 20249.419.599.269.299.2960,700
Aug 01, 202410.5510.559.739.809.8064,400
Jul 31, 202410.1910.4710.1710.4010.4088,500
Jul 30, 202410.1010.2310.0510.1910.1942,600
Jul 29, 202410.4210.4210.0810.0810.0844,300
Jul 26, 202410.4710.5910.1410.4210.4266,000
Jul 25, 202410.0010.369.9710.2910.2984,400
Jul 24, 20249.9010.189.829.949.94102,400
Jul 23, 202410.0010.259.939.939.9385,600
Jul 22, 20249.9810.109.6010.0010.0057,300
Jul 19, 202410.0310.159.879.899.8939,800
Jul 18, 202410.0110.309.8610.0210.0262,800
Jul 17, 20249.9310.179.9310.0910.09100,300
Jul 16, 202410.1210.239.9210.0010.00133,200
Jul 15, 20249.8110.109.8110.0010.00101,600
Jul 12, 202410.0310.199.779.789.7882,700
Jul 11, 20249.489.959.329.869.8682,500
Jul 10, 20249.269.319.059.219.2161,000
Jul 09, 20249.379.379.159.219.2153,500
Jul 08, 20248.939.358.939.359.35135,500
Jul 05, 20249.059.058.718.928.9299,200
Jul 03, 20249.229.289.059.159.1530,400
Jul 02, 20249.019.208.989.179.17111,500
Jul 01, 202410.0610.069.099.129.12121,100
Jun 28, 20249.559.959.479.939.931,233,700
Jun 27, 20249.259.559.129.529.5293,700
Jun 26, 20249.009.349.009.199.19111,100
Jun 25, 20248.979.288.879.079.07120,300
Jun 24, 20248.899.098.898.928.92138,200
Jun 21, 20248.548.948.518.928.92194,100
Jun 20, 20248.618.758.508.558.5594,500
Jun 18, 20248.809.068.638.638.63114,400
Jun 17, 20248.649.018.478.828.82144,300
Jun 14, 20248.678.818.548.608.6044,800
Jun 13, 20248.988.988.548.728.72109,200
Jun 12, 20249.009.168.868.998.99116,500
Jun 11, 20248.488.898.418.848.8494,100
Jun 10, 20248.598.698.438.598.5940,600
Jun 07, 20248.738.938.608.638.6364,900
Jun 06, 20248.578.878.578.858.8550,700
Jun 05, 20248.708.828.608.688.6861,800
Jun 04, 20248.648.848.568.708.7062,600
Jun 03, 20248.628.868.608.678.67105,800
May 31, 20248.908.928.578.648.64112,200
May 30, 20248.438.928.438.818.81134,800
May 29, 20249.319.728.478.558.55550,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...