Ooma Inc (OOMA) Historical Stock Data
13.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OOMA is up 0.32% a day on average. There have been 18 days where Ooma Inc closed green and 12 days where OOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.63 | 13.61 | ↓$0.02 (-0.15%) | 13.31 | 13.72 | 147.21K |
| 2024-11-19 | 13.95 | 13.63 | ↓$0.32 (-2.29%) | 13.55 | 14.16 | 186.98K |
| 2024-11-18 | 13.50 | 13.96 | ↑$0.46 (3.41%) | 13.42 | 14.02 | 144.35K |
| 2024-11-15 | 13.54 | 13.39 | ↓$0.15 (-1.11%) | 13.26 | 13.59 | 88.54K |
| 2024-11-14 | 13.65 | 13.37 | ↓$0.28 (-2.05%) | 13.35 | 13.76 | 69.71K |
| 2024-11-13 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.39 | 13.77 | 87.21K |
| 2024-11-12 | 13.68 | 13.51 | ↓$0.17 (-1.24%) | 13.50 | 13.86 | 94.96K |
| 2024-11-11 | 13.40 | 13.63 | ↑$0.23 (1.72%) | 13.34 | 13.74 | 70.29K |
| 2024-11-08 | 13.20 | 13.21 | ↑$0.01 (0.08%) | 13.00 | 13.38 | 77.95K |
| 2024-11-07 | 13.23 | 13.10 | ↓$0.13 (-0.98%) | 13.02 | 13.26 | 104.56K |
| 2024-11-06 | 13.02 | 13.16 | ↑$0.14 (1.08%) | 12.92 | 13.49 | 181.46K |
| 2024-11-05 | 12.25 | 12.57 | ↑$0.32 (2.61%) | 12.25 | 12.60 | 59.93K |
| 2024-11-04 | 12.21 | 12.32 | ↑$0.11 (0.90%) | 12.20 | 12.46 | 62.79K |
| 2024-11-01 | 12.01 | 12.23 | ↑$0.22 (1.83%) | 12.01 | 12.32 | 79.96K |
| 2024-10-31 | 12.43 | 11.96 | ↓$0.47 (-3.78%) | 11.95 | 12.43 | 82.74K |
| 2024-10-30 | 12.39 | 12.43 | ↑$0.04 (0.32%) | 12.29 | 12.65 | 56.20K |
| 2024-10-29 | 12.22 | 12.41 | ↑$0.19 (1.55%) | 12.15 | 12.45 | 45.83K |
| 2024-10-28 | 12.25 | 12.32 | ↑$0.07 (0.57%) | 12.20 | 12.48 | 81.78K |
| 2024-10-25 | 12.15 | 12.10 | ↓$0.05 (-0.41%) | 12.03 | 12.21 | 46.46K |
| 2024-10-24 | 12.32 | 12.07 | ↓$0.25 (-2.03%) | 12.03 | 12.32 | 35.43K |
| 2024-10-23 | 12.07 | 12.34 | ↑$0.27 (2.24%) | 12.04 | 12.35 | 67.27K |
| 2024-10-22 | 12.12 | 12.15 | ↑$0.03 (0.25%) | 12.00 | 12.26 | 46.92K |
| 2024-10-21 | 12.20 | 12.17 | ↓$0.03 (-0.25%) | 12.04 | 12.30 | 31.88K |
| 2024-10-18 | 12.43 | 12.17 | ↓$0.26 (-2.09%) | 12.15 | 12.43 | 91.44K |
| 2024-10-17 | 12.16 | 12.41 | ↑$0.25 (2.06%) | 12.04 | 12.43 | 57.96K |
| 2024-10-16 | 11.81 | 12.11 | ↑$0.30 (2.54%) | 11.71 | 12.21 | 74.86K |
| 2024-10-15 | 11.57 | 11.76 | ↑$0.19 (1.64%) | 11.57 | 11.89 | 90.14K |
| 2024-10-14 | 11.70 | 11.60 | ↓$0.10 (-0.85%) | 11.53 | 11.70 | 52.51K |
| 2024-10-11 | 11.37 | 11.66 | ↑$0.29 (2.55%) | 11.37 | 11.72 | 107.61K |
| 2024-10-10 | 11.32 | 11.40 | ↑$0.08 (0.71%) | 11.27 | 11.49 | 54.34K |
Create an account or log in to view more rows.
$OOMA what caused the sell off in an otherwise good tech market today?
$OOMA starting to gap up a little
$OOMA GET IN mofos!!!
$OOMA Moon soon
$OOMA starting to gap up a little
$OOMA time to run
$OOMA cup and handle dont play
$OOMA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OOMA hold
$OOMA whats the news????