Ooma Inc (OOMA) Historical Stock Data
14.37 ↓0.04 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OOMA is down -0.09% a day on average. There have been 16 days where Ooma Inc closed green and 14 days where OOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.12 | 14.37 | ↑$0.25 (1.77%) | 14.01 | 14.53 | 281.56K |
| 2024-12-19 | 13.93 | 14.41 | ↑$0.48 (3.45%) | 13.80 | 14.44 | 285.82K |
| 2024-12-18 | 14.80 | 14.05 | ↓$0.75 (-5.07%) | 13.97 | 15.03 | 195.69K |
| 2024-12-17 | 14.60 | 14.69 | ↑$0.09 (0.62%) | 14.35 | 14.71 | 185.68K |
| 2024-12-16 | 14.66 | 14.68 | ↑$0.02 (0.14%) | 14.63 | 14.98 | 175K |
| 2024-12-13 | 15.09 | 14.63 | ↓$0.46 (-3.05%) | 14.53 | 15.09 | 148.94K |
| 2024-12-12 | 15.38 | 15.14 | ↓$0.24 (-1.56%) | 15.09 | 15.50 | 120.46K |
| 2024-12-11 | 15.68 | 15.37 | ↓$0.31 (-1.98%) | 15.35 | 15.70 | 179.55K |
| 2024-12-10 | 15.10 | 15.57 | ↑$0.47 (3.11%) | 15.00 | 15.71 | 260.56K |
| 2024-12-09 | 14.73 | 15.22 | ↑$0.49 (3.33%) | 14.71 | 15.64 | 302.21K |
| 2024-12-06 | 15.95 | 14.91 | ↓$1.04 (-6.52%) | 14.60 | 15.95 | 364.60K |
| 2024-12-05 | 16.25 | 16.04 | ↓$0.21 (-1.29%) | 15.80 | 17.00 | 381.49K |
| 2024-12-04 | 15.00 | 15.37 | ↑$0.37 (2.47%) | 14.89 | 15.45 | 292.98K |
| 2024-12-03 | 14.90 | 14.92 | ↑$0.02 (0.13%) | 14.73 | 15.00 | 133.84K |
| 2024-12-02 | 14.83 | 14.75 | ↓$0.08 (-0.54%) | 14.60 | 15.52 | 111.48K |
| 2024-11-29 | 14.70 | 14.80 | ↑$0.10 (0.68%) | 14.61 | 14.82 | 47.67K |
| 2024-11-27 | 14.58 | 14.46 | ↓$0.12 (-0.82%) | 14.38 | 14.61 | 50.79K |
| 2024-11-26 | 14.40 | 14.55 | ↑$0.15 (1.04%) | 14.32 | 14.60 | 92.96K |
| 2024-11-25 | 14.41 | 14.40 | ↓$0.01 (-0.07%) | 14.35 | 14.60 | 88.13K |
| 2024-11-22 | 13.92 | 14.21 | ↑$0.29 (2.08%) | 13.72 | 14.38 | 187.25K |
| 2024-11-21 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.63 | 14.16 | 102.11K |
| 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 |
Create an account or log in to view more rows.
$OOMA FYI - leaning bullish
$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