Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ooma, Inc. Common Stock (OOMA)

20.41
+0.00 (0.00%)
NYSE· Last Trade: Jul 14th, 5:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202620.9820.9819.9520.41378,01120.41
7/10/202620.0020.2819.6020.18291,08120.18
7/09/202619.6019.9519.1919.93226,92019.93
7/08/202620.0320.2619.1719.61309,91219.61
7/07/202620.0020.3919.8020.20287,85620.20
7/06/202619.8019.8819.4019.80211,32919.80
7/02/202619.3619.7019.3219.49225,45019.49
7/01/202619.3820.0819.1219.60305,74819.60
6/30/202619.1519.5018.9519.22301,03519.22
6/29/202618.2619.6318.2619.44494,52719.44
6/26/202617.6018.4717.6018.45712,19718.45
6/25/202618.0818.4117.5317.55267,67417.55
6/24/202618.2518.6017.9018.49336,62118.49
6/23/202617.4718.1117.3518.07581,76418.07
6/22/202617.0517.5516.8617.30285,33817.30
6/18/202617.3817.3816.5817.10634,83317.10
6/17/202617.2117.4017.0217.38224,78817.38
6/16/202617.3017.4317.0517.36235,95217.36
6/15/202617.9817.9816.9617.15287,89917.15
6/12/202617.3517.8717.2617.55162,83417.55
6/11/202617.4017.4016.6917.32338,56617.32
6/10/202617.1918.2517.0817.53518,77817.53
6/09/202616.7117.3716.6617.34441,32017.34
6/08/202617.1317.2016.6516.73390,83916.73
6/05/202617.2517.5917.0017.13229,89217.13
6/04/202617.0117.5716.9717.29242,85317.29
6/03/202617.4417.4416.2516.88393,33516.88
6/02/202617.9818.0017.4617.65443,16417.65
6/01/202617.9818.6717.6518.14445,67018.14
5/29/202617.9018.1217.4717.65369,72417.65
5/28/202617.6318.4117.5717.77406,87017.77
5/27/202620.7421.9617.1217.431,102,72017.43
5/26/202619.3019.6018.8819.27403,43119.27
5/22/202619.0019.2918.8119.12236,61919.12
5/21/202619.0019.1318.5118.87196,35218.87
5/20/202619.4819.5019.0219.14211,05919.14
5/19/202619.4319.5919.2219.50251,13319.50
5/18/202618.7319.5118.7319.36315,82219.36
5/15/202618.5019.1118.3418.82222,22318.82
5/14/202618.9019.1518.6918.71274,48118.71
5/13/202618.5019.0418.3118.84325,39118.84
5/12/202619.2219.2218.3118.36287,19818.36
5/11/202619.1019.5618.6918.99269,12118.99
5/08/202618.9219.3118.5319.31265,47519.31
5/07/202618.8919.2618.6919.00263,22219.00
5/06/202618.5018.7917.8618.57290,51718.57
5/05/202617.7118.7017.7118.66439,43618.66
5/04/202617.7518.2517.6117.90378,70217.90
5/01/202616.5817.8016.4817.73333,53017.73
4/30/202616.1316.5015.8516.32172,95316.32
4/29/202616.3316.6516.0916.10251,21216.10
4/28/202616.6216.7816.3116.31143,95616.31
4/27/202616.1016.8916.0116.50357,73216.50
4/24/202615.9416.1015.7216.06218,37416.06
4/23/202615.8516.0015.5415.90238,87615.90
4/22/202615.9215.9815.7115.96161,98515.96
4/21/202615.8816.1415.7815.84269,48915.84
4/20/202615.6115.9815.4915.86324,50615.86
4/17/202615.0015.7315.0015.71384,87315.71
4/16/202615.0015.0314.8014.95218,05214.95
4/15/202614.2314.8814.2214.83332,23614.83
4/14/202613.9514.3213.9314.27232,90114.27