Canada markets closed

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.50-0.07 (-0.92%)
At close: 04:00PM EDT
7.50 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.587.677.477.507.5063,938
May 16, 20247.547.707.527.577.5761,400
May 15, 20247.587.607.477.517.5164,800
May 14, 20247.707.747.457.557.5594,100
May 13, 20247.587.807.437.687.6884,300
May 10, 20247.657.667.407.507.5067,500
May 09, 20247.477.707.477.667.66140,800
May 08, 20246.827.516.827.457.45232,900
May 07, 20247.157.256.826.886.88310,000
May 06, 20247.257.307.077.157.15143,100
May 03, 20247.357.357.167.237.2379,200
May 02, 20247.577.577.147.217.2172,300
May 01, 20247.147.657.087.517.51192,700
Apr 30, 20247.117.277.007.067.06101,600
Apr 29, 20246.917.246.897.157.15238,100
Apr 26, 20246.836.976.766.886.88118,500
Apr 25, 20246.606.896.506.806.80156,900
Apr 24, 20246.796.896.586.716.71129,900
Apr 23, 20247.007.196.746.836.83150,700
Apr 22, 20247.037.136.797.097.09135,100
Apr 19, 20246.977.106.917.067.06113,000
Apr 18, 20246.867.086.867.027.02100,600
Apr 17, 20247.077.116.866.916.9191,000
Apr 16, 20247.277.276.967.067.06119,700
Apr 15, 20247.397.457.177.317.3176,200
Apr 12, 20247.857.857.357.407.40125,100
Apr 11, 20247.648.017.627.947.9477,600
Apr 10, 20247.687.727.417.597.5980,500
Apr 09, 20247.998.107.757.857.8575,200
Apr 08, 20248.058.167.757.947.94114,100
Apr 05, 20248.148.218.018.018.01131,300
Apr 04, 20248.438.468.168.208.2080,800
Apr 03, 20248.238.458.238.368.3645,400
Apr 02, 20248.428.478.208.288.28137,200
Apr 01, 20248.488.558.208.508.50143,500
Mar 28, 20248.568.628.498.538.5395,100
Mar 27, 20248.618.718.498.628.6278,800
Mar 26, 20248.758.828.438.538.53217,700
Mar 25, 20248.588.738.528.718.7148,800
Mar 22, 20248.618.618.458.508.5079,500
Mar 21, 20248.618.668.498.578.57183,800
Mar 20, 20248.398.738.388.658.6566,300
Mar 19, 20248.418.638.418.448.4485,700
Mar 18, 20248.488.688.458.508.5081,100
Mar 15, 20248.508.668.418.658.65155,200
Mar 14, 20248.528.668.398.538.5383,400
Mar 13, 20248.648.868.528.638.6380,800
Mar 12, 20248.958.988.708.768.7647,700
Mar 11, 20249.099.198.828.928.92124,600
Mar 08, 20249.009.708.829.349.3472,100
Mar 07, 20248.628.888.108.858.85127,000
Mar 06, 20249.319.878.528.728.7295,800
Mar 05, 20249.9610.149.819.899.8972,200
Mar 04, 202410.1610.179.869.959.9534,400
Mar 01, 20249.9410.409.9410.0410.0444,800
Feb 29, 202410.2710.3810.0910.2010.2039,300
Feb 28, 202410.0210.3010.0110.0810.0833,600
Feb 27, 202410.2210.3910.0310.1610.1641,400
Feb 26, 20249.9810.209.9810.1310.1335,900
Feb 23, 20249.9410.129.7310.0710.0735,200
Feb 22, 202410.0610.159.7110.0110.0164,400
Feb 21, 202410.2310.3610.0510.1410.1431,800
Feb 20, 202410.2210.5010.1510.2710.2733,400
Feb 16, 202410.3810.7010.2310.3510.3583,000
Feb 15, 202410.0910.559.9310.4710.4767,100
Feb 14, 20249.8910.079.6210.0010.0064,600
Feb 13, 202410.6110.889.689.779.7795,600
Feb 12, 202410.6911.0310.5710.9310.9387,100
Feb 09, 202410.4810.6810.3510.6010.6051,400
Feb 08, 202410.1310.539.8810.5010.5049,300
Feb 07, 202410.1810.299.9110.1510.1551,700
Feb 06, 20249.8610.269.8610.2310.2369,600
Feb 05, 20249.9110.009.449.959.95134,200
Feb 02, 202410.3810.529.9910.0410.0478,500
Feb 01, 202410.8910.9210.3910.5610.5683,700
Jan 31, 202411.3111.3110.7710.8210.8275,400
Jan 30, 202411.4311.5411.2111.3111.3131,700
Jan 29, 202411.0011.7210.8111.5311.53207,600
Jan 26, 202411.2011.2010.9811.0811.0824,700
Jan 25, 202411.0211.1910.8411.0711.0770,800
Jan 24, 202410.9110.9710.6510.8510.8568,400
Jan 23, 202410.9310.9910.7110.8010.8053,600
Jan 22, 202410.6510.8210.5510.8210.8244,300
Jan 19, 202410.5910.5910.4310.5710.5753,400
Jan 18, 202410.5510.5510.3110.5110.5144,000
Jan 17, 202410.3510.5410.3410.5310.5342,500
Jan 16, 202410.2610.5010.1710.5010.5077,200
Jan 12, 202410.5910.6710.3410.3710.3730,100
Jan 11, 202410.4610.4810.2810.4410.4487,100
Jan 10, 202410.3810.5210.3310.5210.5240,600
Jan 09, 202410.4910.6110.4210.4410.4437,700
Jan 08, 202410.5110.6910.4110.6310.6343,800
Jan 05, 202410.3910.7610.3910.5010.50108,700
Jan 04, 202410.4910.5910.2510.4910.4966,700
Jan 03, 202410.7310.7910.4510.5010.5072,500
Jan 02, 202410.7010.9310.7010.7710.7752,600
Dec 29, 202310.8710.8710.6710.7310.73113,200
Dec 28, 202310.8811.0510.8410.8910.8949,200
Dec 27, 202311.1011.2210.7510.9110.9180,900
Dec 26, 202311.0911.2311.0411.1611.1636,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...