Ooma Inc (OOMA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.99201596806 | 10.02 | 10.59 | 9.6 | 67804 | 10.02826026 | CS |
| 4 | 0.87 | 9.10994764398 | 9.55 | 10.59 | 8.71 | 144594 | 9.77903355 | CS |
| 12 | 3.07 | 41.768707483 | 7.35 | 10.59 | 6.82 | 127455 | 8.79820188 | CS |
| 26 | -0.78 | -6.96428571429 | 11.2 | 11.72 | 6.5 | 108087 | 8.69615986 | CS |
| 52 | -3.84 | -26.9284712482 | 14.26 | 15.1693 | 6.5 | 86673 | 9.90741653 | CS |
| 156 | -7.86 | -42.9978118162 | 18.28 | 24.2769 | 6.5 | 90818 | 13.60368506 | CS |
| 260 | -1.51 | -12.6571668064 | 11.93 | 24.89 | 6.5 | 116041 | 14.34766959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.42 | 0.13 | 1.26 | 10.47 | 10.59 | 10.14 | 66044 |
| 1721947200 | 10.29 | 0.35 | 3.52 | 10 | 10.36 | 9.97 | 84211 |
| 1721860800 | 9.94 | 0.01 | 0.10 | 10.11 | 10.18 | 9.82 | 100311 |
| 1721774400 | 9.93 | -0.1 | -1.00 | 10 | 10.25 | 9.93 | 85585 |
| 1721688000 | 10.03 | 0.14 | 1.42 | 9.98 | 10.065 | 9.6 | 33927 |
| 1721428800 | 9.89 | -0.13 | -1.30 | 10.02 | 10.15 | 9.8699999 | 34987 |
| 1721342400 | 10.02 | -0.07 | -0.69 | 10.01 | 10.3 | 9.8603 | 62797 |
| 1721256000 | 10.09 | 0.09 | 0.90 | 10.15 | 10.17 | 9.95 | 99445 |
| 1721169600 | 10 | 0 | 0.00 | 10.12 | 10.23 | 9.92 | 133236 |
| 1721083200 | 10 | 0.22 | 2.25 | 9.81 | 10.1 | 9.81 | 101562 |
| 1720824000 | 9.78 | -0.08 | -0.81 | 10.03 | 10.19 | 9.77 | 82656 |
| 1720737600 | 9.86 | 0.65 | 7.06 | 9.48 | 9.95 | 9.3234999 | 82515 |
| 1720651200 | 9.21 | 0 | 0.00 | 9.26 | 9.31 | 9.05 | 61044 |
| 1720564800 | 9.21 | -0.14 | -1.50 | 9.3699999 | 9.3699999 | 9.15 | 53517 |
| 1720478400 | 9.35 | 0.43 | 4.82 | 8.93 | 9.35 | 8.93 | 135529 |
| 1720219200 | 8.92 | -0.23 | -2.51 | 9.05 | 9.05 | 8.71 | 99225 |
| 1720040640 | 9.15 | -0.02 | -0.22 | 9.22 | 9.33 | 9.045 | 30416 |
| 1719960000 | 9.17 | 0.05 | 0.55 | 9.01 | 9.2 | 8.975 | 111530 |
| 1719873600 | 9.1199999 | -0.81 | -8.16 | 10.06 | 10.06 | 9.085 | 121098 |
| 1719614400 | 9.93 | 0.41 | 4.31 | 9.55 | 9.95 | 9.47 | 1233695 |
| 1719528000 | 9.52 | 0.33 | 3.59 | 9.25 | 9.55 | 9.1203 | 93661 |
| 1719441600 | 9.19 | 0.12 | 1.32 | 9 | 9.34 | 9 | 111069 |
| 1719355200 | 9.07 | 0.15 | 1.68 | 8.97 | 9.28 | 8.8701 | 120299 |
| 1719268800 | 8.92 | 0 | 0.00 | 8.89 | 9.085 | 8.89 | 138188 |
| 1719009600 | 8.92 | 0.37 | 4.33 | 8.5399999 | 8.94 | 8.5129 | 194069 |
| 1718923200 | 8.55 | -0.08 | -0.93 | 8.61 | 8.75 | 8.5 | 94484 |
| 1718750400 | 8.63 | -0.19 | -2.15 | 8.8 | 9.06 | 8.63 | 114405 |
| 1718664000 | 8.82 | 0.22 | 2.56 | 8.64 | 9.01 | 8.47 | 144322 |
| 1718404800 | 8.6 | -0.12 | -1.38 | 8.67 | 8.81 | 8.5399999 | 44802 |
| 1718318400 | 8.72 | -0.27 | -3.00 | 8.98 | 8.98 | 8.5399999 | 109237 |
| 1718232000 | 8.99 | 0.15 | 1.70 | 8.92 | 9.1626999 | 8.86 | 115548 |
| 1718145600 | 8.84 | 0.25 | 2.91 | 8.48 | 8.89 | 8.41 | 94124 |
| 1718059200 | 8.59 | -0.04 | -0.46 | 8.59 | 8.69 | 8.43 | 40590 |
| 1717800000 | 8.63 | -0.22 | -2.49 | 8.7899999 | 8.925 | 8.6 | 64296 |
| 1717713600 | 8.85 | 0.17 | 1.96 | 8.57 | 8.8699999 | 8.57 | 50665 |
| 1717627200 | 8.68 | -0.02 | -0.23 | 8.7 | 8.82 | 8.6 | 61849 |
| 1717540800 | 8.7 | 0.03 | 0.35 | 8.64 | 8.84 | 8.56 | 62554 |
| 1717454400 | 8.67 | 0.03 | 0.35 | 8.6199999 | 8.86 | 8.6 | 105792 |
| 1717195200 | 8.64 | -0.17 | -1.93 | 8.9 | 8.92 | 8.57 | 112270 |
| 1717108800 | 8.81 | 0.26 | 3.04 | 8.43 | 8.9187999 | 8.43 | 134798 |
| 1717022400 | 8.55 | 0.65 | 8.23 | 9.46 | 9.72 | 8.47 | 550733 |
| 1716936000 | 7.9 | 0.29 | 3.81 | 7.71 | 8.07 | 7.62 | 281434 |
| 1716590400 | 7.61 | 0.29 | 3.96 | 7.36 | 7.65 | 7.16 | 95730 |
| 1716504000 | 7.32 | -0.29 | -3.81 | 7.58 | 7.58 | 7.24 | 70238 |
| 1716417600 | 7.61 | 0.09 | 1.20 | 7.52 | 7.74 | 7.515 | 55422 |
| 1716331200 | 7.52 | -0.05 | -0.66 | 7.54 | 7.64 | 7.38 | 74841 |
| 1716244800 | 7.57 | 0.07 | 0.93 | 7.48 | 7.66 | 7.46 | 38960 |
| 1715985600 | 7.5 | -0.07 | -0.92 | 7.58 | 7.67 | 7.47 | 65287 |
| 1715899200 | 7.57 | 0.06 | 0.80 | 7.54 | 7.695 | 7.52 | 61350 |
| 1715812800 | 7.51 | -0.04 | -0.53 | 7.58 | 7.6 | 7.47 | 64777 |
| 1715726400 | 7.55 | -0.13 | -1.69 | 7.68 | 7.74 | 7.45 | 94123 |
| 1715640000 | 7.68 | 0.18 | 2.40 | 7.58 | 7.8 | 7.43 | 84297 |
| 1715380800 | 7.5 | -0.16 | -2.09 | 7.65 | 7.69 | 7.4 | 67456 |
| 1715294400 | 7.66 | 0.21 | 2.82 | 7.47 | 7.695 | 7.47 | 140759 |
| 1715208000 | 7.45 | 0.57 | 8.28 | 6.82 | 7.51 | 6.82 | 232881 |
| 1715121600 | 6.88 | -0.27 | -3.78 | 7.15 | 7.251 | 6.82 | 310019 |
| 1715035200 | 7.15 | -0.08 | -1.11 | 7.25 | 7.31 | 7.07 | 143100 |
| 1714776000 | 7.23 | 0.02 | 0.28 | 7.35 | 7.35 | 7.16 | 79202 |
| 1714689600 | 7.21 | -0.3 | -3.99 | 7.57 | 7.58 | 7.135 | 72336 |
| 1714603200 | 7.51 | 0.45 | 6.37 | 7.14 | 7.65 | 7.08 | 192730 |
| 1714516800 | 7.06 | -0.09 | -1.26 | 7.11 | 7.27 | 7 | 101577 |
| 1714430400 | 7.15 | 0.27 | 3.92 | 6.91 | 7.24 | 6.89 | 238087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
