Ooma Inc (OOMA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.37096774194 | 12.4 | 12.79 | 12.18 | 193701 | 12.40251201 | CS |
| 4 | -0.93 | -6.88888888889 | 13.5 | 13.94 | 12.18 | 154676 | 12.89595203 | CS |
| 12 | -0.53 | -4.04580152672 | 13.1 | 13.94 | 11.25 | 132802 | 12.69933274 | CS |
| 26 | -2.06 | -14.0806561859 | 14.63 | 15.645 | 11.25 | 126361 | 13.39317925 | CS |
| 52 | 3.6 | 40.1337792642 | 8.97 | 17 | 7.83 | 120198 | 12.71003398 | CS |
| 156 | 0.37 | 3.03278688525 | 12.2 | 17 | 6.5 | 96741 | 12.22170357 | CS |
| 260 | -1.7 | -11.9131044149 | 14.27 | 24.89 | 6.5 | 114832 | 14.49247468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 12.57 | 0 | 0.00 | 12.64 | 12.79 | 12.55 | 146196 |
| 1750718400 | 12.57 | 0.29 | 2.36 | 12.31 | 12.59 | 12.3 | 171961 |
| 1750459200 | 12.28 | -0.01 | -0.08 | 12.37 | 12.45 | 12.18 | 190909 |
| 1750286400 | 12.29 | -0.11 | -0.89 | 12.4 | 12.66 | 12.24 | 265739 |
| 1750200000 | 12.4 | -0.07 | -0.56 | 12.33 | 12.615 | 12.3276 | 98170 |
| 1750113600 | 12.47 | 0.26 | 2.13 | 12.24 | 12.47 | 12.19 | 138981 |
| 1749854400 | 12.21 | -0.49 | -3.86 | 12.6 | 12.6 | 12.2 | 118013 |
| 1749768000 | 12.7 | -0.03 | -0.24 | 12.71 | 12.72 | 12.5 | 121023 |
| 1749681600 | 12.73 | -0.2 | -1.55 | 12.95 | 13 | 12.695 | 127316 |
| 1749595200 | 12.93 | -0.34 | -2.56 | 13.25 | 13.4083 | 12.8001 | 151063 |
| 1749508800 | 13.27 | 0.03 | 0.23 | 13.36 | 13.48 | 13.265 | 101021 |
| 1749249600 | 13.24 | 0.06 | 0.46 | 13.39 | 13.47 | 13.16 | 138136 |
| 1749163200 | 13.18 | 0.21 | 1.62 | 12.99 | 13.205 | 12.95 | 119647 |
| 1749076800 | 12.97 | -0.51 | -3.78 | 13.49 | 13.515 | 12.94 | 146438 |
| 1748990400 | 13.48 | 0.36 | 2.74 | 13.16 | 13.685 | 13.16 | 155616 |
| 1748904000 | 13.12 | -0.53 | -3.88 | 13.57 | 13.67 | 13.04 | 196981 |
| 1748644800 | 13.65 | 0.13 | 0.96 | 13.55 | 13.94 | 13.46 | 162946 |
| 1748558400 | 13.52 | 0.13 | 0.97 | 13.3 | 13.8 | 13.07 | 236862 |
| 1748472000 | 13.39 | -0.09 | -0.67 | 13.5 | 13.553 | 13.285 | 151835 |
| 1748385600 | 13.48 | 0.51 | 3.93 | 13.15 | 13.69 | 13.09 | 131590 |
| 1748040000 | 12.97 | -0.39 | -2.92 | 13.25 | 13.2779 | 12.93 | 98176 |
| 1747953600 | 13.36 | -0.11 | -0.82 | 13.42 | 13.56 | 13.34 | 56216 |
| 1747867200 | 13.47 | -0.35 | -2.53 | 13.73 | 13.8 | 13.46 | 78152 |
| 1747780800 | 13.82 | 0.11 | 0.80 | 13.61 | 13.88 | 13.555 | 104734 |
| 1747694400 | 13.71 | -0.1 | -0.72 | 13.7 | 13.83 | 13.65 | 95031 |
| 1747435200 | 13.81 | 0.01 | 0.07 | 13.79 | 13.87 | 13.69 | 95360 |
| 1747348800 | 13.8 | 0.31 | 2.30 | 13.52 | 13.8 | 13.5 | 102020 |
| 1747262400 | 13.49 | 0.1 | 0.75 | 13.33 | 13.55 | 13.28 | 128679 |
| 1747176000 | 13.39 | -0.01 | -0.07 | 13.47 | 13.47 | 13.225 | 106608 |
| 1747089600 | 13.4 | 0.47 | 3.63 | 13.33 | 13.51 | 13.11 | 96615 |
| 1746830400 | 12.93 | -0.15 | -1.15 | 13.22 | 13.22 | 12.91 | 85260 |
| 1746744000 | 13.08 | 0.3 | 2.35 | 12.87 | 13.09 | 12.82 | 133256 |
| 1746657600 | 12.78 | -0.04 | -0.31 | 12.85 | 12.955 | 12.695 | 87001 |
| 1746571200 | 12.82 | 0.2 | 1.58 | 12.52 | 12.82 | 12.34 | 179633 |
| 1746484800 | 12.62 | 0.07 | 0.56 | 12.53 | 12.7453 | 12.52 | 85354 |
| 1746225600 | 12.55 | 0.4 | 3.29 | 12.23 | 12.59 | 12.175 | 163643 |
| 1746139200 | 12.15 | -0.08 | -0.65 | 12.28 | 12.41 | 12.09 | 88862 |
| 1746052800 | 12.23 | 0.01 | 0.08 | 12.12 | 12.255 | 11.73 | 123473 |
| 1745966400 | 12.22 | 0.3 | 2.52 | 11.91 | 12.29 | 11.84 | 130219 |
| 1745880000 | 11.92 | -0.01 | -0.08 | 11.97 | 12.22 | 11.693 | 107663 |
| 1745620800 | 11.93 | 0.13 | 1.10 | 11.75 | 11.93 | 11.5817 | 174735 |
| 1745534400 | 11.8 | 0.14 | 1.20 | 11.65 | 11.81 | 11.555 | 73712 |
| 1745448000 | 11.66 | -0.25 | -2.10 | 12.3 | 12.3 | 11.62 | 69546 |
| 1745361600 | 11.91 | 0.02 | 0.17 | 12 | 12.035 | 11.75 | 72485 |
| 1745275200 | 11.89 | -0.45 | -3.65 | 12.24 | 12.26 | 11.83 | 88065 |
| 1744929600 | 12.34 | 0.1 | 0.82 | 12.22 | 12.44 | 12.215 | 123246 |
| 1744843200 | 12.24 | -0.2 | -1.61 | 12.35 | 12.47 | 12.16 | 68746 |
| 1744756800 | 12.44 | 0.26 | 2.13 | 12.13 | 12.53 | 12.0703 | 119173 |
| 1744670400 | 12.18 | 0.16 | 1.33 | 12.18 | 12.38 | 12 | 130240 |
| 1744411200 | 12.02 | 0.02 | 0.17 | 11.93 | 12.03 | 11.71 | 161789 |
| 1744324800 | 12 | -0.11 | -0.91 | 11.93 | 12.265 | 11.73 | 243289 |
| 1744238400 | 12.11 | 0.23 | 1.94 | 11.8 | 12.6599 | 11.5113 | 265573 |
| 1744152000 | 11.88 | -0.06 | -0.50 | 12.4 | 12.51 | 11.71 | 143134 |
| 1744065600 | 11.94 | -0.19 | -1.57 | 11.88 | 12.53 | 11.25 | 174148 |
| 1743806400 | 12.13 | -0.38 | -3.04 | 12.41 | 12.41 | 11.78 | 198576 |
| 1743720000 | 12.51 | -0.79 | -5.94 | 12.69 | 12.845 | 12.48 | 146162 |
| 1743633600 | 13.3 | 0.09 | 0.68 | 13.1 | 13.4 | 13.05 | 148247 |
| 1743547200 | 13.21 | 0.12 | 0.92 | 13.02 | 13.3552 | 12.89 | 106797 |
| 1743460800 | 13.09 | 0.19 | 1.47 | 12.81 | 13.18 | 12.5967 | 207929 |
| 1743201600 | 12.9 | -0.56 | -4.16 | 13.42 | 13.42 | 12.68 | 118646 |
| 1743115200 | 13.46 | -0.16 | -1.17 | 13.6 | 13.6 | 13.36 | 107824 |
| 1743028800 | 13.62 | -0.3 | -2.16 | 13.91 | 13.95 | 13.585 | 80479 |
| 1742942400 | 13.92 | 0.14 | 1.02 | 13.72 | 13.985 | 13.72 | 143941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
