Ooma Inc (OOMA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.985663082437 | 11.16 | 11.42 | 10.8802 | 134199 | 11.16078543 | CS |
| 4 | 2.16 | 23.710208562 | 9.11 | 12.11 | 9.0438 | 172169 | 10.90636788 | CS |
| 12 | 2.05 | 22.2342733189 | 9.22 | 12.11 | 7.83 | 107831 | 10.12240716 | CS |
| 26 | 2.69 | 31.351981352 | 8.58 | 12.11 | 6.5 | 121893 | 8.9942585 | CS |
| 52 | -1.71 | -13.1741140216 | 12.98 | 13.44 | 6.5 | 97286 | 9.58305647 | CS |
| 156 | -8.48 | -42.9367088608 | 19.75 | 24.2769 | 6.5 | 91132 | 12.93631742 | CS |
| 260 | 0.96 | 9.31134820563 | 10.31 | 24.89 | 6.5 | 117111 | 14.26584893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 11.27 | 0.02 | 0.18 | 11.25 | 11.27 | 11.09 | 125143 |
| 1727217600 | 11.25 | 0.06 | 0.54 | 11.22 | 11.33 | 11.11 | 84974 |
| 1727131200 | 11.19 | 0.05 | 0.45 | 11.14 | 11.33 | 11.03 | 70676 |
| 1726872000 | 11.14 | -0.11 | -0.98 | 11.16 | 11.35 | 11.04 | 258785 |
| 1726785600 | 11.25 | 0.17 | 1.53 | 11.32 | 11.32 | 11.03 | 98249 |
| 1726699200 | 11.08 | -0.21 | -1.86 | 11.16 | 11.42 | 10.8802 | 162823 |
| 1726612800 | 11.29 | -0.03 | -0.27 | 11.48 | 11.705 | 11.27 | 173015 |
| 1726526400 | 11.32 | -0.46 | -3.90 | 11.67 | 11.77 | 11.24 | 170703 |
| 1726267200 | 11.78 | 0.55 | 4.90 | 11.29 | 12.11 | 11.22 | 161853 |
| 1726180800 | 11.23 | 0.15 | 1.35 | 11.08 | 11.3 | 11.08 | 122448 |
| 1726094400 | 11.08 | 0.1 | 0.91 | 10.98 | 11.125 | 10.81 | 103655 |
| 1726008000 | 10.98 | 0.28 | 2.62 | 10.7 | 11.0799 | 10.6147 | 206927 |
| 1725921600 | 10.7 | 0.34 | 3.28 | 10.35 | 10.7 | 10.31 | 121559 |
| 1725662400 | 10.36 | -0.11 | -1.05 | 10.38 | 10.5 | 10.225 | 88230 |
| 1725576000 | 10.47 | -0.06 | -0.57 | 10.57 | 10.81 | 10.37 | 156516 |
| 1725489600 | 10.53 | -0.06 | -0.57 | 10.5 | 10.785 | 10.4375 | 165342 |
| 1725403200 | 10.59 | 0.19 | 1.83 | 10.16 | 10.74 | 10.16 | 165010 |
| 1725057600 | 10.4 | 0.19 | 1.86 | 10.16 | 10.62 | 9.94 | 197318 |
| 1724971200 | 10.21 | -0.76 | -6.93 | 11.07 | 11.105 | 9.84 | 283973 |
| 1724884800 | 10.97 | 2.19 | 24.94 | 9.11 | 11.21 | 9.0437999 | 502448 |
| 1724798400 | 8.78 | -0.26 | -2.88 | 9.03 | 9.03 | 8.6901 | 97835 |
| 1724712000 | 9.0399999 | 0.3 | 3.43 | 8.9 | 9.14 | 8.735 | 142522 |
| 1724452800 | 8.74 | 0.29 | 3.43 | 8.44 | 8.83 | 8.3 | 76346 |
| 1724366400 | 8.45 | -0.29 | -3.32 | 8.73 | 8.89 | 8.25 | 53251 |
| 1724280000 | 8.74 | 0.11 | 1.27 | 8.69 | 8.76 | 8.53 | 61611 |
| 1724193600 | 8.63 | 0.23 | 2.74 | 8.38 | 8.68 | 8.23 | 106698 |
| 1724107200 | 8.4 | -0.01 | -0.12 | 8.33 | 8.41 | 8.23 | 82021 |
| 1723848000 | 8.41 | -0.13 | -1.52 | 8.53 | 8.53 | 8.3 | 65249 |
| 1723761600 | 8.5399999 | 0.47 | 5.82 | 8.3 | 8.63 | 8.1100999 | 87914 |
| 1723675200 | 8.07 | -0.5 | -5.83 | 8.52 | 8.52 | 7.83 | 81306 |
| 1723588800 | 8.57 | 0.31 | 3.75 | 8.32 | 8.58 | 8.2901 | 41020 |
| 1723502400 | 8.26 | -0.24 | -2.82 | 8.43 | 8.44 | 8.21 | 72977 |
| 1723243200 | 8.5 | 0.01 | 0.12 | 8.44 | 8.52 | 8.33 | 42466 |
| 1723156800 | 8.49 | -0.19 | -2.19 | 8.73 | 8.92 | 8.41 | 66078 |
| 1723070400 | 8.68 | 0.09 | 1.05 | 8.66 | 8.9699 | 8.6 | 57326 |
| 1722984000 | 8.59 | 0.08 | 0.94 | 8.44 | 8.83 | 8.35 | 99259 |
| 1722897600 | 8.51 | -0.78 | -8.40 | 8.85 | 8.905 | 8.3 | 111138 |
| 1722638400 | 9.2899999 | -0.51 | -5.20 | 9.41 | 9.59 | 9.26 | 60740 |
| 1722552000 | 9.8 | -0.6 | -5.77 | 10.39 | 10.55 | 9.73 | 64395 |
| 1722465600 | 10.4 | 0.21 | 2.06 | 10.19 | 10.47 | 10.14 | 88503 |
| 1722379200 | 10.19 | 0.11 | 1.09 | 10.1 | 10.23 | 10.0501 | 42614 |
| 1722292800 | 10.08 | -0.34 | -3.26 | 10.42 | 10.42 | 10.08 | 44329 |
| 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 | 84422 |
| 1721860800 | 9.94 | 0.01 | 0.10 | 9.9 | 10.18 | 9.82 | 102297 |
| 1721774400 | 9.93 | -0.07 | -0.70 | 10 | 10.25 | 9.93 | 85585 |
| 1721688000 | 10 | 0.11 | 1.11 | 9.98 | 10.1 | 9.6 | 57349 |
| 1721428800 | 9.89 | -0.13 | -1.30 | 10.03 | 10.15 | 9.8699999 | 39845 |
| 1721342400 | 10.02 | -0.07 | -0.69 | 10.01 | 10.3 | 9.8603 | 62797 |
| 1721256000 | 10.09 | 0.09 | 0.90 | 9.93 | 10.17 | 9.93 | 100250 |
| 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 | 82533 |
| 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 | -0.4 | -4.20 | 10.06 | 10.06 | 9.085 | 121098 |
| 1719614400 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
