NYSE - Delayed Quote USD

Ooma, Inc. (OOMA)

Compare
12.17 -0.24 (-1.93%)
At close: October 18 at 4:00 PM EDT
12.63 +0.46 (+3.78%)
After hours: October 18 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 12.43 12.43 12.15 12.17 12.17 91,400
Oct 17, 2024 12.16 12.43 12.04 12.41 12.41 58,000
Oct 16, 2024 11.81 12.21 11.71 12.11 12.11 74,900
Oct 15, 2024 11.57 11.89 11.57 11.76 11.76 90,100
Oct 14, 2024 11.70 11.70 11.53 11.60 11.60 52,500
Oct 11, 2024 11.37 11.72 11.37 11.66 11.66 107,600
Oct 10, 2024 11.32 11.49 11.27 11.40 11.40 54,300
Oct 9, 2024 11.06 11.60 11.04 11.49 11.49 200,800
Oct 8, 2024 11.10 11.31 11.02 11.16 11.16 84,400
Oct 7, 2024 11.16 11.16 10.93 11.04 11.04 37,700
Oct 4, 2024 11.29 11.32 11.11 11.23 11.23 72,300
Oct 3, 2024 11.29 11.39 11.15 11.15 11.15 34,600
Oct 2, 2024 11.37 11.40 11.18 11.39 11.39 55,700
Oct 1, 2024 11.33 11.41 11.09 11.34 11.34 100,800
Sep 30, 2024 11.29 11.42 11.29 11.39 11.39 84,000
Sep 27, 2024 11.49 11.70 11.37 11.40 11.40 125,900
Sep 26, 2024 11.37 11.49 11.21 11.37 11.37 118,500
Sep 25, 2024 11.25 11.27 11.09 11.27 11.27 125,100
Sep 24, 2024 11.22 11.33 11.11 11.25 11.25 85,000
Sep 23, 2024 11.14 11.33 11.05 11.19 11.19 70,700
Sep 20, 2024 11.16 11.35 11.04 11.14 11.14 258,800
Sep 19, 2024 11.32 11.32 11.03 11.25 11.25 98,200
Sep 18, 2024 11.16 11.42 10.88 11.08 11.08 162,800
Sep 17, 2024 11.48 11.70 11.27 11.29 11.29 173,000
Sep 16, 2024 11.67 11.77 11.24 11.32 11.32 170,700
Sep 13, 2024 11.29 12.11 11.22 11.78 11.78 161,800
Sep 12, 2024 11.12 11.30 11.08 11.23 11.23 122,400
Sep 11, 2024 10.92 11.13 10.81 11.08 11.08 103,700
Sep 10, 2024 10.70 11.08 10.61 10.98 10.98 206,900
Sep 9, 2024 10.35 10.70 10.32 10.70 10.70 121,600
Sep 6, 2024 10.38 10.49 10.23 10.36 10.36 88,200
Sep 5, 2024 10.57 10.81 10.37 10.47 10.47 156,500
Sep 4, 2024 10.50 10.78 10.44 10.53 10.53 165,300
Sep 3, 2024 10.16 10.74 10.16 10.59 10.59 165,000
Aug 30, 2024 10.16 10.62 9.94 10.40 10.40 197,300
Aug 29, 2024 11.07 11.10 9.84 10.21 10.21 284,000
Aug 28, 2024 9.11 11.21 9.04 10.97 10.97 502,900
Aug 27, 2024 9.03 9.03 8.69 8.78 8.78 98,300
Aug 26, 2024 8.90 9.14 8.73 9.04 9.04 142,500
Aug 23, 2024 8.44 8.83 8.30 8.74 8.74 76,300
Aug 22, 2024 8.73 8.89 8.25 8.45 8.45 53,300
Aug 21, 2024 8.69 8.76 8.53 8.74 8.74 61,600
Aug 20, 2024 8.38 8.68 8.23 8.63 8.63 106,700
Aug 19, 2024 8.33 8.41 8.23 8.40 8.40 82,000
Aug 16, 2024 8.53 8.53 8.30 8.41 8.41 65,200
Aug 15, 2024 8.30 8.63 8.11 8.54 8.54 87,900
Aug 14, 2024 8.52 8.52 7.83 8.07 8.07 81,300
Aug 13, 2024 8.32 8.58 8.29 8.57 8.57 41,000
Aug 12, 2024 8.38 8.44 8.21 8.26 8.26 73,000
Aug 9, 2024 8.44 8.52 8.33 8.50 8.50 42,500
Aug 8, 2024 8.73 8.92 8.41 8.49 8.49 66,100
Aug 7, 2024 8.66 8.97 8.60 8.68 8.68 57,300
Aug 6, 2024 8.44 8.83 8.35 8.59 8.59 99,300
Aug 5, 2024 8.85 8.90 8.30 8.51 8.51 111,100
Aug 2, 2024 9.41 9.59 9.26 9.29 9.29 60,700
Aug 1, 2024 10.55 10.55 9.73 9.80 9.80 64,400
Jul 31, 2024 10.19 10.47 10.17 10.40 10.40 88,500
Jul 30, 2024 10.10 10.23 10.05 10.19 10.19 42,600
Jul 29, 2024 10.42 10.42 10.08 10.08 10.08 44,300
Jul 26, 2024 10.47 10.59 10.14 10.42 10.42 66,000
Jul 25, 2024 10.00 10.36 9.97 10.29 10.29 84,400
Jul 24, 2024 9.90 10.18 9.82 9.94 9.94 102,400
Jul 23, 2024 10.00 10.25 9.93 9.93 9.93 85,600
Jul 22, 2024 9.98 10.10 9.60 10.00 10.00 57,300
Jul 19, 2024 10.03 10.15 9.87 9.89 9.89 39,800
Jul 18, 2024 10.01 10.30 9.86 10.02 10.02 62,800
Jul 17, 2024 9.93 10.17 9.93 10.09 10.09 100,300
Jul 16, 2024 10.12 10.23 9.92 10.00 10.00 133,200
Jul 15, 2024 9.81 10.10 9.81 10.00 10.00 101,600
Jul 12, 2024 10.03 10.19 9.77 9.78 9.78 82,700
Jul 11, 2024 9.48 9.95 9.32 9.86 9.86 82,500
Jul 10, 2024 9.26 9.31 9.05 9.21 9.21 61,000
Jul 9, 2024 9.37 9.37 9.15 9.21 9.21 53,500
Jul 8, 2024 8.93 9.35 8.93 9.35 9.35 135,500
Jul 5, 2024 9.05 9.05 8.71 8.92 8.92 99,200
Jul 3, 2024 9.22 9.28 9.05 9.15 9.15 30,400
Jul 2, 2024 9.01 9.20 8.98 9.17 9.17 111,500
Jul 1, 2024 10.06 10.06 9.09 9.12 9.12 121,100
Jun 28, 2024 9.55 9.95 9.47 9.93 9.93 1,233,700
Jun 27, 2024 9.25 9.55 9.12 9.52 9.52 93,700
Jun 26, 2024 9.00 9.34 9.00 9.19 9.19 111,100
Jun 25, 2024 8.97 9.28 8.87 9.07 9.07 120,300
Jun 24, 2024 8.89 9.09 8.89 8.92 8.92 138,200
Jun 21, 2024 8.54 8.94 8.51 8.92 8.92 194,100
Jun 20, 2024 8.61 8.75 8.50 8.55 8.55 94,500
Jun 18, 2024 8.80 9.06 8.63 8.63 8.63 114,400
Jun 17, 2024 8.64 9.01 8.47 8.82 8.82 144,300
Jun 14, 2024 8.67 8.81 8.54 8.60 8.60 44,800
Jun 13, 2024 8.98 8.98 8.54 8.72 8.72 109,200
Jun 12, 2024 9.00 9.16 8.86 8.99 8.99 116,500
Jun 11, 2024 8.48 8.89 8.41 8.84 8.84 94,100
Jun 10, 2024 8.59 8.69 8.43 8.59 8.59 40,600
Jun 7, 2024 8.73 8.93 8.60 8.63 8.63 64,900
Jun 6, 2024 8.57 8.87 8.57 8.85 8.85 50,700
Jun 5, 2024 8.70 8.82 8.60 8.68 8.68 61,800
Jun 4, 2024 8.64 8.84 8.56 8.70 8.70 62,600
Jun 3, 2024 8.62 8.86 8.60 8.67 8.67 105,800
May 31, 2024 8.90 8.92 8.57 8.64 8.64 112,200
May 30, 2024 8.43 8.92 8.43 8.81 8.81 134,800
May 29, 2024 9.31 9.72 8.47 8.55 8.55 550,700
May 28, 2024 7.71 8.07 7.62 7.90 7.90 290,300
May 24, 2024 7.36 7.65 7.16 7.61 7.61 95,700
May 23, 2024 7.58 7.58 7.24 7.32 7.32 70,400
May 22, 2024 7.52 7.74 7.51 7.61 7.61 55,400
May 21, 2024 7.54 7.56 7.38 7.52 7.52 74,800
May 20, 2024 7.58 7.66 7.52 7.57 7.57 39,000
May 17, 2024 7.58 7.67 7.47 7.50 7.50 65,300
May 16, 2024 7.54 7.70 7.52 7.57 7.57 61,400
May 15, 2024 7.58 7.60 7.47 7.51 7.51 64,800
May 14, 2024 7.70 7.74 7.45 7.55 7.55 94,100
May 13, 2024 7.58 7.80 7.43 7.68 7.68 84,300
May 10, 2024 7.65 7.66 7.40 7.50 7.50 67,500
May 9, 2024 7.47 7.70 7.47 7.66 7.66 140,800
May 8, 2024 6.82 7.51 6.82 7.45 7.45 232,900
May 7, 2024 7.15 7.25 6.82 6.88 6.88 310,000
May 6, 2024 7.25 7.30 7.07 7.15 7.15 143,100
May 3, 2024 7.35 7.35 7.16 7.23 7.23 79,200
May 2, 2024 7.57 7.57 7.14 7.21 7.21 72,300
May 1, 2024 7.14 7.65 7.08 7.51 7.51 192,700
Apr 30, 2024 7.11 7.27 7.00 7.06 7.06 101,600
Apr 29, 2024 6.91 7.24 6.89 7.15 7.15 238,100
Apr 26, 2024 6.83 6.97 6.76 6.88 6.88 118,500
Apr 25, 2024 6.60 6.89 6.50 6.80 6.80 156,900
Apr 24, 2024 6.79 6.89 6.58 6.71 6.71 129,900
Apr 23, 2024 7.00 7.19 6.74 6.83 6.83 150,700
Apr 22, 2024 7.03 7.13 6.79 7.09 7.09 135,100
Apr 19, 2024 6.97 7.10 6.91 7.06 7.06 113,000
Apr 18, 2024 6.86 7.08 6.86 7.02 7.02 100,600
Apr 17, 2024 7.07 7.11 6.86 6.91 6.91 91,000
Apr 16, 2024 7.27 7.27 6.96 7.06 7.06 119,700
Apr 15, 2024 7.39 7.45 7.17 7.31 7.31 76,200
Apr 12, 2024 7.85 7.85 7.35 7.40 7.40 125,100
Apr 11, 2024 7.64 8.01 7.62 7.94 7.94 77,600
Apr 10, 2024 7.68 7.72 7.41 7.59 7.59 80,500
Apr 9, 2024 7.99 8.10 7.75 7.85 7.85 75,200
Apr 8, 2024 8.05 8.16 7.75 7.94 7.94 114,100
Apr 5, 2024 8.14 8.21 8.01 8.01 8.01 131,300
Apr 4, 2024 8.43 8.46 8.16 8.20 8.20 80,800
Apr 3, 2024 8.23 8.45 8.23 8.36 8.36 45,400
Apr 2, 2024 8.42 8.47 8.20 8.28 8.28 137,200
Apr 1, 2024 8.48 8.55 8.20 8.50 8.50 143,500
Mar 28, 2024 8.56 8.62 8.49 8.53 8.53 95,100
Mar 27, 2024 8.61 8.71 8.49 8.62 8.62 78,800
Mar 26, 2024 8.75 8.82 8.43 8.53 8.53 217,700
Mar 25, 2024 8.58 8.73 8.52 8.71 8.71 48,800
Mar 22, 2024 8.61 8.61 8.45 8.50 8.50 79,500
Mar 21, 2024 8.61 8.66 8.49 8.57 8.57 183,800
Mar 20, 2024 8.39 8.73 8.38 8.65 8.65 66,300
Mar 19, 2024 8.41 8.63 8.41 8.44 8.44 85,700
Mar 18, 2024 8.48 8.68 8.45 8.50 8.50 81,100
Mar 15, 2024 8.50 8.66 8.41 8.65 8.65 155,200
Mar 14, 2024 8.52 8.66 8.39 8.53 8.53 83,400
Mar 13, 2024 8.64 8.86 8.52 8.63 8.63 80,800
Mar 12, 2024 8.95 8.98 8.70 8.76 8.76 47,700
Mar 11, 2024 9.09 9.19 8.82 8.92 8.92 124,600
Mar 8, 2024 9.00 9.70 8.82 9.34 9.34 72,100
Mar 7, 2024 8.62 8.88 8.10 8.85 8.85 127,000
Mar 6, 2024 9.31 9.87 8.52 8.72 8.72 95,800
Mar 5, 2024 9.96 10.14 9.81 9.89 9.89 72,200
Mar 4, 2024 10.16 10.17 9.86 9.95 9.95 34,400
Mar 1, 2024 9.94 10.40 9.94 10.04 10.04 44,800
Feb 29, 2024 10.27 10.38 10.09 10.20 10.20 39,300
Feb 28, 2024 10.02 10.30 10.01 10.08 10.08 33,600
Feb 27, 2024 10.22 10.39 10.03 10.16 10.16 41,400
Feb 26, 2024 9.98 10.20 9.98 10.13 10.13 35,900
Feb 23, 2024 9.94 10.12 9.73 10.07 10.07 35,200
Feb 22, 2024 10.06 10.15 9.71 10.01 10.01 64,400
Feb 21, 2024 10.23 10.36 10.05 10.14 10.14 31,800
Feb 20, 2024 10.22 10.50 10.15 10.27 10.27 33,400
Feb 16, 2024 10.38 10.70 10.23 10.35 10.35 83,000
Feb 15, 2024 10.09 10.55 9.93 10.47 10.47 67,100
Feb 14, 2024 9.89 10.07 9.62 10.00 10.00 64,600
Feb 13, 2024 10.61 10.88 9.68 9.77 9.77 95,600
Feb 12, 2024 10.69 11.03 10.57 10.93 10.93 87,100
Feb 9, 2024 10.48 10.68 10.35 10.60 10.60 51,400
Feb 8, 2024 10.13 10.53 9.88 10.50 10.50 49,300
Feb 7, 2024 10.18 10.29 9.91 10.15 10.15 51,700
Feb 6, 2024 9.86 10.26 9.86 10.23 10.23 69,600
Feb 5, 2024 9.91 10.00 9.44 9.95 9.95 134,200
Feb 2, 2024 10.38 10.52 9.99 10.04 10.04 78,500
Feb 1, 2024 10.89 10.92 10.39 10.56 10.56 83,700
Jan 31, 2024 11.31 11.31 10.77 10.82 10.82 75,400
Jan 30, 2024 11.43 11.54 11.21 11.31 11.31 31,700
Jan 29, 2024 11.00 11.72 10.81 11.53 11.53 207,600
Jan 26, 2024 11.20 11.20 10.98 11.08 11.08 24,700
Jan 25, 2024 11.02 11.19 10.84 11.07 11.07 70,800
Jan 24, 2024 10.91 10.97 10.65 10.85 10.85 68,400
Jan 23, 2024 10.93 10.99 10.71 10.80 10.80 53,600
Jan 22, 2024 10.65 10.82 10.55 10.82 10.82 44,300
Jan 19, 2024 10.59 10.59 10.43 10.57 10.57 53,400
Jan 18, 2024 10.55 10.55 10.31 10.51 10.51 44,000
Jan 17, 2024 10.35 10.54 10.34 10.53 10.53 42,500
Jan 16, 2024 10.26 10.50 10.17 10.50 10.50 77,200
Jan 12, 2024 10.59 10.67 10.34 10.37 10.37 30,100
Jan 11, 2024 10.46 10.48 10.28 10.44 10.44 87,100
Jan 10, 2024 10.38 10.52 10.33 10.52 10.52 40,600
Jan 9, 2024 10.49 10.61 10.42 10.44 10.44 37,700
Jan 8, 2024 10.51 10.69 10.41 10.63 10.63 43,800
Jan 5, 2024 10.39 10.76 10.39 10.50 10.50 108,700
Jan 4, 2024 10.49 10.59 10.25 10.49 10.49 66,700
Jan 3, 2024 10.73 10.79 10.45 10.50 10.50 72,500
Jan 2, 2024 10.70 10.93 10.70 10.77 10.77 52,600
Dec 29, 2023 10.87 10.87 10.67 10.73 10.73 113,200
Dec 28, 2023 10.88 11.05 10.84 10.89 10.89 49,200
Dec 27, 2023 11.10 11.22 10.75 10.91 10.91 80,900
Dec 26, 2023 11.09 11.23 11.04 11.16 11.16 36,400
Dec 22, 2023 11.15 11.26 11.00 11.05 11.05 55,300
Dec 21, 2023 11.04 11.11 10.85 11.04 11.04 80,200
Dec 20, 2023 10.73 11.27 10.73 10.80 10.80 115,900
Dec 19, 2023 10.15 10.65 10.15 10.63 10.63 103,700
Dec 18, 2023 10.08 10.19 9.98 10.07 10.07 121,500
Dec 15, 2023 10.28 10.28 10.02 10.02 10.02 267,400
Dec 14, 2023 10.00 10.32 9.86 10.17 10.17 171,000
Dec 13, 2023 9.87 10.03 9.58 9.86 9.86 178,500
Dec 12, 2023 9.95 9.98 9.88 9.89 9.89 88,300
Dec 11, 2023 10.07 10.32 9.90 9.98 9.98 185,000
Dec 8, 2023 10.15 10.37 10.05 10.31 10.31 125,700
Dec 7, 2023 10.58 10.70 10.00 10.08 10.08 139,600
Dec 6, 2023 11.18 11.27 10.72 10.75 10.75 186,800
Dec 5, 2023 11.95 12.09 11.82 11.85 11.85 117,200
Dec 4, 2023 11.85 11.90 11.62 11.88 11.88 91,900
Dec 1, 2023 11.51 11.91 11.43 11.86 11.86 58,800
Nov 30, 2023 11.92 11.92 11.55 11.60 11.60 23,500
Nov 29, 2023 11.77 11.93 11.64 11.81 11.81 48,600
Nov 28, 2023 11.75 11.80 11.54 11.63 11.63 29,200
Nov 27, 2023 11.79 12.06 11.77 11.79 11.79 37,100
Nov 24, 2023 11.86 11.97 11.76 11.90 11.90 10,500
Nov 22, 2023 11.90 12.12 11.81 11.86 11.86 60,400
Nov 21, 2023 12.02 12.14 11.63 11.75 11.75 48,800
Nov 20, 2023 11.71 12.17 11.71 12.03 12.03 60,200
Nov 17, 2023 11.53 11.84 10.84 11.72 11.72 62,200
Nov 16, 2023 11.66 11.79 11.50 11.53 11.53 44,200
Nov 15, 2023 11.61 11.96 11.57 11.72 11.72 58,800
Nov 14, 2023 11.18 11.80 11.16 11.71 11.71 78,200
Nov 13, 2023 10.83 10.92 10.69 10.78 10.78 36,900
Nov 10, 2023 10.33 10.84 10.33 10.80 10.80 76,800
Nov 9, 2023 10.99 10.99 10.33 10.38 10.38 70,400
Nov 8, 2023 10.98 10.98 10.73 10.91 10.91 60,000
Nov 7, 2023 10.86 10.92 10.80 10.92 10.92 62,700
Nov 6, 2023 10.95 10.99 10.73 10.75 10.75 101,200
Nov 3, 2023 10.71 10.97 10.71 10.85 10.85 94,900
Nov 2, 2023 10.78 10.78 10.38 10.50 10.50 95,000
Nov 1, 2023 11.01 11.01 10.21 10.59 10.59 69,600
Oct 31, 2023 10.77 10.96 10.51 10.91 10.91 77,800
Oct 30, 2023 10.90 11.07 10.73 10.90 10.90 53,700
Oct 27, 2023 11.26 11.26 10.60 10.74 10.74 47,900
Oct 26, 2023 11.25 11.38 11.07 11.28 11.28 59,200
Oct 25, 2023 10.97 11.33 10.92 11.22 11.22 59,400
Oct 24, 2023 12.12 12.12 10.93 11.06 11.06 87,400
Oct 23, 2023 12.01 12.08 11.80 11.82 11.82 51,600
Oct 20, 2023 12.05 12.08 11.77 11.81 11.81 66,200
Oct 19, 2023 12.30 12.33 11.83 11.93 11.93 133,600

Related Tickers