UK markets closed

Ooma, Inc. (OOMA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.23+0.02 (+0.28%)
At close: 04:00PM EDT
7.23 +0.01 (+0.07%)
After hours: 04:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.357.357.257.237.2376,677
02 May 20247.577.577.147.217.2172,300
01 May 20247.147.657.087.517.51192,700
30 Apr 20247.117.277.007.067.06101,600
29 Apr 20246.917.246.897.157.15238,100
26 Apr 20246.836.976.766.886.88118,500
25 Apr 20246.606.896.506.806.80156,900
24 Apr 20246.796.896.586.716.71129,900
23 Apr 20247.007.196.746.836.83150,700
22 Apr 20247.037.136.797.097.09135,100
19 Apr 20246.977.106.917.067.06113,000
18 Apr 20246.867.086.867.027.02100,600
17 Apr 20247.077.116.866.916.9191,000
16 Apr 20247.277.276.967.067.06119,700
15 Apr 20247.397.457.177.317.3176,200
12 Apr 20247.857.857.357.407.40125,100
11 Apr 20247.648.017.627.947.9477,600
10 Apr 20247.687.727.417.597.5980,500
09 Apr 20247.998.107.757.857.8575,200
08 Apr 20248.058.167.757.947.94114,100
05 Apr 20248.148.218.018.018.01131,300
04 Apr 20248.438.468.168.208.2080,800
03 Apr 20248.238.458.238.368.3645,400
02 Apr 20248.428.478.208.288.28137,200
01 Apr 20248.488.558.208.508.50143,500
28 Mar 20248.568.628.498.538.5395,100
27 Mar 20248.618.718.498.628.6278,800
26 Mar 20248.758.828.438.538.53217,700
25 Mar 20248.588.738.528.718.7148,800
22 Mar 20248.618.618.458.508.5079,500
21 Mar 20248.618.668.498.578.57183,800
20 Mar 20248.398.738.388.658.6566,300
19 Mar 20248.418.638.418.448.4485,700
18 Mar 20248.488.688.458.508.5081,100
15 Mar 20248.508.668.418.658.65155,200
14 Mar 20248.528.668.398.538.5383,400
13 Mar 20248.648.868.528.638.6380,800
12 Mar 20248.958.988.708.768.7647,700
11 Mar 20249.099.198.828.928.92124,600
08 Mar 20249.009.708.829.349.3472,100
07 Mar 20248.628.888.108.858.85127,000
06 Mar 20249.319.878.528.728.7295,800
05 Mar 20249.9610.149.819.899.8972,200
04 Mar 202410.1610.179.869.959.9534,400
01 Mar 20249.9410.409.9410.0410.0444,800
29 Feb 202410.2710.3810.0910.2010.2039,300
28 Feb 202410.0210.3010.0110.0810.0833,600
27 Feb 202410.2210.3910.0310.1610.1641,400
26 Feb 20249.9810.209.9810.1310.1335,900
23 Feb 20249.9410.129.7310.0710.0735,200
22 Feb 202410.0610.159.7110.0110.0164,400
21 Feb 202410.2310.3610.0510.1410.1431,800
20 Feb 202410.2210.5010.1510.2710.2733,400
16 Feb 202410.3810.7010.2310.3510.3583,000
15 Feb 202410.0910.559.9310.4710.4767,100
14 Feb 20249.8910.079.6210.0010.0064,600
13 Feb 202410.6110.889.689.779.7795,600
12 Feb 202410.6911.0310.5710.9310.9387,100
09 Feb 202410.4810.6810.3510.6010.6051,400
08 Feb 202410.1310.539.8810.5010.5049,300
07 Feb 202410.1810.299.9110.1510.1551,700
06 Feb 20249.8610.269.8610.2310.2369,600
05 Feb 20249.9110.009.449.959.95134,200
02 Feb 202410.3810.529.9910.0410.0478,500
01 Feb 202410.8910.9210.3910.5610.5683,700
31 Jan 202411.3111.3110.7710.8210.8275,400
30 Jan 202411.4311.5411.2111.3111.3131,700
29 Jan 202411.0011.7210.8111.5311.53207,600
26 Jan 202411.2011.2010.9811.0811.0824,700
25 Jan 202411.0211.1910.8411.0711.0770,800
24 Jan 202410.9110.9710.6510.8510.8568,400
23 Jan 202410.9310.9910.7110.8010.8053,600
22 Jan 202410.6510.8210.5510.8210.8244,300
19 Jan 202410.5910.5910.4310.5710.5753,400
18 Jan 202410.5510.5510.3110.5110.5144,000
17 Jan 202410.3510.5410.3410.5310.5342,500
16 Jan 202410.2610.5010.1710.5010.5077,200
12 Jan 202410.5910.6710.3410.3710.3730,100
11 Jan 202410.4610.4810.2810.4410.4487,100
10 Jan 202410.3810.5210.3310.5210.5240,600
09 Jan 202410.4910.6110.4210.4410.4437,700
08 Jan 202410.5110.6910.4110.6310.6343,800
05 Jan 202410.3910.7610.3910.5010.50108,700
04 Jan 202410.4910.5910.2510.4910.4966,700
03 Jan 202410.7310.7910.4510.5010.5072,500
02 Jan 202410.7010.9310.7010.7710.7752,600
29 Dec 202310.8710.8710.6710.7310.73113,200
28 Dec 202310.8811.0510.8410.8910.8949,200
27 Dec 202311.1011.2210.7510.9110.9180,900
26 Dec 202311.0911.2311.0411.1611.1636,400
22 Dec 202311.1511.2611.0011.0511.0555,300
21 Dec 202311.0411.1110.8511.0411.0480,200
20 Dec 202310.7311.2710.7310.8010.80115,900
19 Dec 202310.1510.6510.1510.6310.63103,700
18 Dec 202310.0810.199.9810.0710.07121,500
15 Dec 202310.2810.2810.0210.0210.02267,400
14 Dec 202310.0010.329.8610.1710.17171,000
13 Dec 20239.8710.039.589.869.86178,500
12 Dec 20239.959.989.889.899.8988,300
11 Dec 202310.0710.329.909.989.98185,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...