Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OOMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.80 | 0.09 | 1.34% | 6.60 | 6.89 | 6.50 | 156,912 |
| Apr 24 2024 | 6.71 | -0.12 | -1.76% | 6.79 | 6.89 | 6.58 | 129,930 |
| Apr 23 2024 | 6.83 | -0.26 | -3.67% | 7.00 | 7.19 | 6.74 | 150,408 |
| Apr 22 2024 | 7.09 | 0.03 | 0.42% | 7.03 | 7.13 | 6.79 | 135,127 |
| Apr 19 2024 | 7.06 | 0.04 | 0.57% | 6.97 | 7.10 | 6.91 | 112,972 |
| Apr 18 2024 | 7.02 | 0.11 | 1.59% | 6.86 | 7.08 | 6.86 | 100,608 |
| Apr 17 2024 | 6.91 | -0.15 | -2.12% | 7.07 | 7.11 | 6.86 | 90,979 |
| Apr 16 2024 | 7.06 | -0.25 | -3.42% | 7.27 | 7.27 | 6.96 | 119,681 |
| Apr 15 2024 | 7.31 | -0.09 | -1.22% | 7.39 | 7.45 | 7.17 | 75,479 |
| Apr 12 2024 | 7.40 | -0.54 | -6.80% | 7.85 | 7.85 | 7.35 | 125,142 |
| Apr 11 2024 | 7.94 | 0.35 | 4.61% | 7.59 | 8.01 | 7.59 | 77,640 |
| Apr 10 2024 | 7.59 | -0.26 | -3.31% | 7.68 | 7.735 | 7.415 | 80,490 |
| Apr 09 2024 | 7.85 | -0.09 | -1.13% | 7.99 | 8.10 | 7.75 | 75,152 |
| Apr 08 2024 | 7.94 | -0.07 | -0.87% | 8.05 | 8.34 | 7.75 | 114,112 |
| Apr 05 2024 | 8.01 | -0.19 | -2.32% | 8.18 | 8.21 | 8.01 | 131,310 |
| Apr 04 2024 | 8.20 | -0.16 | -1.91% | 8.43 | 8.46 | 8.16 | 80,796 |
| Apr 03 2024 | 8.36 | 0.08 | 0.97% | 8.23 | 8.45 | 8.23 | 45,429 |
| Apr 02 2024 | 8.28 | -0.22 | -2.59% | 8.42 | 8.50 | 8.20 | 137,205 |
| Apr 01 2024 | 8.50 | -0.03 | -0.35% | 8.48 | 8.5544 | 8.20 | 143,514 |
| Mar 28 2024 | 8.53 | -0.09 | -1.04% | 8.56 | 8.62 | 8.49 | 95,087 |
| Mar 27 2024 | 8.62 | 0.09 | 1.06% | 8.61 | 8.71 | 8.49 | 78,800 |
| Mar 26 2024 | 8.53 | -0.18 | -2.07% | 8.75 | 8.82 | 8.425 | 217,663 |
| Mar 25 2024 | 8.71 | 0.21 | 2.47% | 8.58 | 8.73 | 8.515 | 48,789 |
| Mar 22 2024 | 8.50 | -0.07 | -0.82% | 8.61 | 8.66 | 8.45 | 79,481 |
| Mar 21 2024 | 8.57 | -0.08 | -0.92% | 8.61 | 8.66 | 8.49 | 183,856 |
| Mar 20 2024 | 8.65 | 0.21 | 2.49% | 8.39 | 8.73 | 8.3804 | 66,336 |
| Mar 19 2024 | 8.44 | -0.06 | -0.71% | 8.41 | 8.63 | 8.41 | 85,669 |
| Mar 18 2024 | 8.50 | -0.15 | -1.73% | 8.48 | 8.68 | 8.45 | 81,145 |
| Mar 15 2024 | 8.65 | 0.12 | 1.41% | 8.50 | 8.66 | 8.41 | 155,199 |
| Mar 14 2024 | 8.53 | -0.10 | -1.16% | 8.52 | 8.66 | 8.39 | 83,428 |
| Mar 13 2024 | 8.63 | -0.13 | -1.48% | 8.64 | 8.857 | 8.52 | 80,785 |
| Mar 12 2024 | 8.76 | -0.16 | -1.79% | 8.95 | 8.98 | 8.70 | 47,737 |
| Mar 11 2024 | 8.92 | -0.42 | -4.50% | 9.09 | 9.1899 | 8.82 | 124,593 |
| Mar 08 2024 | 9.34 | 0.49 | 5.54% | 9.00 | 9.70 | 8.8219 | 72,083 |
| Mar 07 2024 | 8.85 | 0.13 | 1.49% | 8.62 | 8.88 | 8.10 | 126,975 |
| Mar 06 2024 | 8.72 | -1.17 | -11.83% | 9.31 | 9.87 | 8.515 | 95,811 |
| Mar 05 2024 | 9.89 | -0.06 | -0.60% | 9.96 | 10.14 | 9.81 | 72,166 |
| Mar 04 2024 | 9.95 | -0.09 | -0.90% | 10.16 | 10.18 | 9.86 | 34,407 |
| Mar 01 2024 | 10.04 | -0.16 | -1.57% | 10.29 | 10.40 | 9.94 | 44,750 |
| Feb 29 2024 | 10.20 | 0.12 | 1.19% | 10.27 | 10.39 | 10.09 | 39,321 |
| Feb 28 2024 | 10.08 | -0.08 | -0.79% | 10.02 | 10.30 | 10.01 | 33,636 |
| Feb 27 2024 | 10.16 | 0.03 | 0.30% | 10.22 | 10.39 | 10.03 | 41,400 |
| Feb 26 2024 | 10.13 | 0.06 | 0.60% | 9.98 | 10.205 | 9.98 | 35,862 |
| Feb 23 2024 | 10.07 | 0.06 | 0.60% | 9.94 | 10.12 | 9.73 | 35,175 |
| Feb 22 2024 | 10.01 | -0.13 | -1.28% | 10.06 | 10.15 | 9.71 | 64,426 |
| Feb 21 2024 | 10.14 | -0.13 | -1.27% | 10.23 | 10.36 | 10.05 | 31,780 |
| Feb 20 2024 | 10.27 | -0.08 | -0.77% | 10.22 | 10.50 | 10.15 | 33,424 |
| Feb 16 2024 | 10.35 | -0.12 | -1.15% | 10.38 | 10.70 | 10.23 | 83,011 |
| Feb 15 2024 | 10.47 | 0.47 | 4.70% | 10.09 | 10.55 | 9.93 | 67,114 |
| Feb 14 2024 | 10.00 | 0.23 | 2.35% | 9.89 | 10.07 | 9.6201 | 64,557 |
| Feb 13 2024 | 9.77 | -1.16 | -10.61% | 10.61 | 10.88 | 9.68 | 95,649 |
| Feb 12 2024 | 10.93 | 0.33 | 3.11% | 10.69 | 11.03 | 10.57 | 87,082 |
| Feb 09 2024 | 10.60 | 0.10 | 0.95% | 10.48 | 10.675 | 10.35 | 51,093 |
| Feb 08 2024 | 10.50 | 0.35 | 3.45% | 10.13 | 10.53 | 9.88 | 49,298 |
| Feb 07 2024 | 10.15 | -0.08 | -0.78% | 10.18 | 10.295 | 9.91 | 51,658 |
| Feb 06 2024 | 10.23 | 0.28 | 2.81% | 9.86 | 10.26 | 9.83 | 69,617 |
| Feb 05 2024 | 9.95 | -0.09 | -0.90% | 9.91 | 10.00 | 9.44 | 134,249 |
| Feb 02 2024 | 10.04 | -0.52 | -4.92% | 10.38 | 10.5178 | 9.99 | 78,522 |
| Feb 01 2024 | 10.56 | -0.26 | -2.40% | 10.89 | 10.92 | 10.39 | 83,701 |
| Jan 31 2024 | 10.82 | -0.49 | -4.33% | 11.31 | 11.34 | 10.77 | 75,442 |
| Jan 30 2024 | 11.31 | -0.22 | -1.91% | 11.43 | 11.54 | 11.21 | 31,730 |
| Jan 29 2024 | 11.53 | 0.45 | 4.06% | 11.00 | 11.72 | 10.814 | 207,563 |
